Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Maravai Lifesci (MRVI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2.88 2.88 2.685 2.70 73,249
18th Sep 2025 (Thu) 2.82 2.92 2.82 2.88 32,904
17th Sep 2025 (Wed) 2.90 2.97 2.79 2.81 47,362
16th Sep 2025 (Tue) 2.73 2.925 2.71 2.89 70,809
15th Sep 2025 (Mon) 2.66 2.74 2.61 2.72 90,984
12th Sep 2025 (Fri) 2.765 2.765 2.65 2.67 101,300
11th Sep 2025 (Thu) 2.65 2.80 2.62 2.79 73,366
10th Sep 2025 (Wed) 2.67 2.75 2.57 2.60 67,493
9th Sep 2025 (Tue) 2.44 2.715 2.42 2.66 140,825
8th Sep 2025 (Mon) 2.56 2.57 2.42 2.44 50,023
5th Sep 2025 (Fri) 2.38 2.57 2.38 2.51 60,268
4th Sep 2025 (Thu) 2.36 2.38 2.305 2.36 30,075
3rd Sep 2025 (Wed) 2.33 2.38 2.31 2.36 50,974
2nd Sep 2025 (Tue) 2.39 2.44 2.29 2.37 72,209
1st Sep 2025 (Mon) 2.40 2.445 2.36 2.42 57,220
29th Aug 2025 (Fri) 2.40 2.445 2.36 2.42 57,220
28th Aug 2025 (Thu) 2.35 2.39 2.31 2.38 39,337
27th Aug 2025 (Wed) 2.45 2.47 2.29 2.33 82,018
26th Aug 2025 (Tue) 2.385 2.445 2.385 2.42 55,140
25th Aug 2025 (Mon) 2.45 2.45 2.345 2.40 81,576
22nd Aug 2025 (Fri) 2.41 2.505 2.41 2.45 51,894
21st Aug 2025 (Thu) 2.42 2.42 2.355 2.39 67,264
20th Aug 2025 (Wed) 2.55 2.56 2.40 2.46 63,096
19th Aug 2025 (Tue) 2.54 2.585 2.48 2.51 55,393
18th Aug 2025 (Mon) 2.61 2.71 2.545 2.57 89,246
15th Aug 2025 (Fri) 2.61 2.66 2.59 2.61 60,239
14th Aug 2025 (Thu) 2.64 2.675 2.57 2.60 97,632
13th Aug 2025 (Wed) 2.68 2.79 2.65 2.75 89,660
12th Aug 2025 (Tue) 2.30 2.70 2.30 2.69 316,982
11th Aug 2025 (Mon) 2.22 2.22 2.025 2.06 236,118
8th Aug 2025 (Fri) 2.04 2.21 2.03 2.20 205,866
7th Aug 2025 (Thu) 2.04 2.05 1.995 2.025 222,101
6th Aug 2025 (Wed) 2.36 2.36 2.03 2.035 91,305
5th Aug 2025 (Tue) 2.25 2.40 2.25 2.34 70,772
4th Aug 2025 (Mon) 2.23 2.30 2.18 2.27 112,770
1st Aug 2025 (Fri) 2.31 2.345 2.215 2.22 31,506
31st Jul 2025 (Thu) 2.38 2.465 2.325 2.34 62,341
30th Jul 2025 (Wed) 2.48 2.565 2.41 2.41 89,844
29th Jul 2025 (Tue) 2.63 2.64 2.46 2.48 106,518
28th Jul 2025 (Mon) 2.72 2.82 2.65 2.65 110,332
25th Jul 2025 (Fri) 2.725 2.725 2.66 2.69 53,466
24th Jul 2025 (Thu) 2.62 2.73 2.605 2.71 90,758
23rd Jul 2025 (Wed) 2.60 2.685 2.575 2.62 93,633
22nd Jul 2025 (Tue) 2.40 2.57 2.40 2.53 105,348
FTSE 100 Latest
Value9,216.67
Change-11.44