NASDAQ:MRVI | Historical Stock Price | MARAVAI LIFESCIENCES HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-11-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.63$3.40$7.06$14.67$30.49$63.382020-11-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.90$41.90318,400——
2021-12-30$41.86$41.86517,200——
2021-12-29$41.12$41.12537,400——
2021-12-28$40.67$40.67533,400——
2021-12-27$42.93$42.93574,600——
2021-12-23$42.00$42.00678,500——
2021-12-22$41.20$41.20922,800——
2021-12-21$41.38$41.38828,600——
2021-12-20$42.02$42.02999,100——
2021-12-17$41.34$41.343,537,000——
2021-12-16$40.09$40.091,062,500——
2021-12-15$39.98$39.981,137,400——
2021-12-14$39.50$39.501,241,800——
2021-12-13$40.18$40.181,284,300——
2021-12-10$39.47$39.471,111,400——
2021-12-09$42.71$42.71777,200——
2021-12-08$43.27$43.271,364,000——
2021-12-07$41.75$41.751,482,100——
2021-12-06$40.73$40.731,531,400——
2021-12-03$42.15$42.15978,100——
2021-12-02$43.03$43.031,162,600——
2021-12-01$43.44$43.441,358,700——
2021-11-30$45.94$45.943,069,000——
2021-11-29$43.20$43.203,277,800——
2021-11-26$41.49$41.491,936,800——
2021-11-24$37.16$37.16763,900——
2021-11-23$36.49$36.491,322,700——
2021-11-22$37.55$37.551,316,200——
2021-11-19$37.46$37.461,265,000——
2021-11-18$37.62$37.62818,200——
2021-11-17$37.57$37.571,242,200——
2021-11-16$36.96$36.962,273,000——
2021-11-15$36.96$36.961,125,800——
2021-11-12$37.61$37.611,355,400——
2021-11-11$36.43$36.432,803,000——
2021-11-10$35.20$35.202,063,600——
2021-11-09$35.84$35.842,023,300——
2021-11-08$35.73$35.731,764,300——
2021-11-05$35.00$35.005,582,000——
2021-11-04$44.84$44.842,562,000——
2021-11-03$45.07$45.07946,000——
2021-11-02$45.21$45.211,685,200——
2021-11-01$42.52$42.521,344,400——
2021-10-29$42.29$42.29935,500——
2021-10-28$42.13$42.131,357,700——
2021-10-27$41.92$41.92917,100——
2021-10-26$41.24$41.24879,900——
2021-10-25$42.16$42.16850,800——
2021-10-22$42.00$42.001,698,600——
2021-10-21$42.23$42.231,666,100——
2021-10-20$40.85$40.851,490,400——
2021-10-19$39.88$39.881,821,100——
2021-10-18$38.07$38.071,079,800——
2021-10-15$37.09$37.091,643,300——
2021-10-14$37.68$37.681,160,500——
2021-10-13$38.20$38.201,238,200——
2021-10-12$38.18$38.182,069,900——
2021-10-11$38.85$38.85948,800——
2021-10-08$40.89$40.89743,600——
2021-10-07$43.15$43.151,258,700——
2021-10-06$42.16$42.162,745,600——
2021-10-05$42.92$42.923,888,400——
2021-10-04$42.77$42.771,726,400——
2021-10-01$43.27$43.274,322,600——
2021-09-30$49.08$49.081,328,500——
2021-09-29$48.42$48.42636,500——
2021-09-28$47.27$47.271,653,000——
2021-09-27$49.02$49.021,021,700——
2021-09-24$49.35$49.351,535,200——
2021-09-23$49.56$49.561,574,100——
2021-09-22$48.81$48.813,018,700——
2021-09-21$46.71$46.712,138,000——
2021-09-20$46.21$46.212,122,500——
2021-09-17$46.07$46.073,995,700——
2021-09-16$47.67$47.671,596,300——
2021-09-15$48.00$48.003,287,300——
2021-09-14$46.71$46.714,178,300——
2021-09-13$45.55$45.555,842,000——
2021-09-10$47.08$47.0813,495,900——
2021-09-09$53.35$53.352,048,500——
2021-09-08$53.73$53.731,686,700——
2021-09-07$59.77$59.77847,100——
2021-09-03$58.61$58.61522,000——
2021-09-02$60.11$60.111,635,700——
2021-09-01$57.99$57.991,664,500——
2021-08-31$59.18$59.18764,300——
2021-08-30$59.74$59.74601,100——
2021-08-27$59.57$59.57535,300——
2021-08-26$59.18$59.18753,700——
2021-08-25$59.92$59.92675,600——
2021-08-24$60.36$60.36578,800——
2021-08-23$59.61$59.61854,400——
2021-08-20$60.62$60.62836,000——
2021-08-19$58.31$58.31650,600——
2021-08-18$57.35$57.35802,600——
2021-08-17$58.86$58.861,635,100——
2021-08-16$55.21$55.21695,800——
2021-08-13$57.70$57.701,173,000——
2021-08-12$55.12$55.121,537,300——
2021-08-11$50.00$50.002,111,700——
2021-08-10$50.04$50.042,067,600——
2021-08-09$53.02$53.021,601,000——
2021-08-06$53.78$53.78601,600——
2021-08-05$53.37$53.37834,900——
2021-08-04$51.96$51.961,399,100——
2021-08-03$47.72$47.721,772,400——
2021-08-02$44.32$44.32801,300——
2021-07-30$43.97$43.97590,100——
2021-07-29$43.02$43.02309,600——
2021-07-28$42.78$42.78503,000——
2021-07-27$41.30$41.30439,600——
2021-07-26$41.54$41.54396,000——
2021-07-23$42.00$42.00427,200——
2021-07-22$41.76$41.76746,900——
2021-07-21$40.76$40.761,064,300——
2021-07-20$40.13$40.131,524,000——
2021-07-19$37.81$37.81991,700——
2021-07-16$36.80$36.80599,300——
2021-07-15$37.24$37.24815,300——
2021-07-14$37.00$37.00534,900——
2021-07-13$37.95$37.95859,800——
2021-07-12$39.39$39.39851,200——
2021-07-09$38.51$38.511,010,100——
2021-07-08$38.75$38.75931,400——
2021-07-07$38.18$38.181,730,500——
2021-07-06$39.61$39.611,636,500——
2021-07-02$39.27$39.272,006,300——
2021-07-01$40.01$40.012,297,700——
2021-06-30$41.73$41.73764,300——
2021-06-29$42.79$42.791,143,600——
2021-06-28$42.32$42.321,657,900——
2021-06-25$42.70$42.701,817,300——
2021-06-24$43.17$43.17818,300——
2021-06-23$42.86$42.861,416,300——
2021-06-22$44.93$44.93940,000——
2021-06-21$44.55$44.55752,200——
2021-06-18$44.85$44.852,431,900——
2021-06-17$44.89$44.892,033,900——
2021-06-16$44.47$44.471,563,100——
2021-06-15$44.00$44.00851,500——
2021-06-14$45.00$45.001,116,600——
2021-06-11$44.72$44.721,188,800——
2021-06-10$43.65$43.652,069,600——
2021-06-09$42.00$42.001,436,400——
2021-06-08$41.74$41.741,001,100——
2021-06-07$41.59$41.591,365,900——
2021-06-04$42.71$42.712,088,000——
2021-06-03$40.24$40.241,421,900——
2021-06-02$38.54$38.54819,200——
2021-06-01$38.02$38.02909,800——
2021-05-28$37.54$37.54654,800——
2021-05-27$37.60$37.602,017,500——
2021-05-26$37.70$37.70726,400——
2021-05-25$36.63$36.631,140,000——
2021-05-24$36.20$36.201,131,600——
2021-05-21$37.18$37.181,160,600——
2021-05-20$39.25$39.25735,600——
2021-05-19$38.55$38.551,116,600——
2021-05-18$38.45$38.451,127,800——
2021-05-17$38.40$38.401,115,900——
2021-05-14$37.93$37.93862,000——
2021-05-13$36.76$36.76755,900——
2021-05-12$36.18$36.181,235,500——
2021-05-11$35.35$35.351,514,300——
2021-05-10$35.82$35.821,570,800——
2021-05-07$37.15$37.15738,700——
2021-05-06$35.58$35.58609,500——
2021-05-05$37.36$37.36810,400——
2021-05-04$36.31$36.311,147,200——
2021-05-03$39.03$39.031,056,000——
2021-04-30$38.91$38.911,208,500——
2021-04-29$38.10$38.10920,800——
2021-04-28$37.87$37.871,531,200——
2021-04-27$37.96$37.961,851,000——
2021-04-26$37.55$37.551,376,000——
2021-04-23$36.80$36.80799,600——
2021-04-22$35.83$35.83499,800——
2021-04-21$35.46$35.46601,700——
2021-04-20$35.49$35.491,046,300——
2021-04-19$36.68$36.681,662,900——
2021-04-16$36.68$36.68750,900——
2021-04-15$36.63$36.632,175,000——
2021-04-14$36.95$36.951,423,400——
2021-04-13$37.51$37.511,597,700——
2021-04-12$34.98$34.982,740,800——
2021-04-09$34.66$34.664,883,200——
2021-04-08$33.25$33.256,333,700——
2021-04-07$32.46$32.461,520,100——
2021-04-06$32.82$32.821,365,100——
2021-04-05$34.58$34.58361,300——
2021-04-01$34.17$34.17563,400——
2021-03-31$35.64$35.641,835,400——
2021-03-30$33.99$33.991,241,000——
2021-03-29$32.03$32.031,097,300——
2021-03-26$33.44$33.441,319,400——
2021-03-25$33.96$33.96798,800——
2021-03-24$34.55$34.55787,600——
2021-03-23$36.37$36.37607,900——
2021-03-22$36.82$36.82694,200——
2021-03-19$35.36$35.368,430,700——
2021-03-18$35.15$35.151,194,000——
2021-03-17$37.48$37.481,397,700——
2021-03-16$37.50$37.501,157,500——
2021-03-15$38.49$38.491,504,200——
2021-03-12$36.05$36.05938,800——
2021-03-11$36.52$36.521,148,400——
2021-03-10$35.50$35.501,180,700——
2021-03-09$36.07$36.071,947,900——
2021-03-08$34.74$34.741,188,400——
2021-03-05$35.59$35.591,476,400——
2021-03-04$34.07$34.072,795,500——
2021-03-03$36.34$36.345,222,000——
2021-03-02$35.06$35.061,581,300——
2021-03-01$36.47$36.471,227,000——
2021-02-26$32.52$32.52544,300——
2021-02-25$32.18$32.18361,600——
2021-02-24$33.52$33.52427,300——
2021-02-23$32.81$32.811,028,500——
2021-02-22$33.76$33.76857,300——
2021-02-19$35.71$35.71940,900——
2021-02-18$35.99$35.99384,400——
2021-02-17$35.99$35.99475,000——
2021-02-16$36.21$36.21732,000——
2021-02-12$34.51$34.51510,600——
2021-02-11$34.23$34.23350,300——
2021-02-10$34.51$34.51475,800——
2021-02-09$35.38$35.38575,500——
2021-02-08$34.98$34.98850,000——
2021-02-05$34.49$34.49739,300——
2021-02-04$33.09$33.09706,000——
2021-02-03$32.93$32.93699,900——
2021-02-02$34.53$34.53975,500——
2021-02-01$36.19$36.191,611,700——
2021-01-29$34.84$34.842,804,000——
2021-01-28$30.05$30.051,754,400——
2021-01-27$29.57$29.572,594,800——
2021-01-26$31.75$31.75999,400——
2021-01-25$31.57$31.571,134,600——
2021-01-22$31.29$31.291,414,000——
2021-01-21$30.20$30.201,289,900——
2021-01-20$30.16$30.161,996,800——
2021-01-19$30.60$30.603,141,300——
2021-01-15$27.77$27.77295,600——
2021-01-14$27.87$27.87999,000——
2021-01-13$27.10$27.10799,800——
2021-01-12$27.92$27.921,384,500——
2021-01-11$27.01$27.011,714,900——
2021-01-08$26.30$26.30893,000——
2021-01-07$25.91$25.911,107,100——
2021-01-06$25.80$25.801,418,600——
2021-01-05$27.00$27.00770,000——
2021-01-04$27.50$27.501,609,900——