Maravai LifeSciences Stock Price History
NASDAQ: MRVIHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.44+0.23 (+3.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MRVI price history at a glance
The price history for Maravai LifeSciences (MRVI) on this page begins on November 16, 2020, when the stock closed at $29.85; it most recently closed at $7.44 on October 5, 2026. The highest price in this record is $63.55, reached on August 23, 2021; the latest close is 88.3% below that peak. Across the 5 complete calendar years in the table, MRVI finished higher in 1 and lower in 4. Its best year was 2021 (+49.4%) and its worst was 2022 (-65.8%).
Over roughly 6 years the share price changed -75.1%, a -21.0% compound annual price return (excluding dividends). In the last 12 months alone, MRVI has gained 133.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $63.55
- Date of high
- Aug 23, 2021
- Low since 2020
- $1.67
- Date of low
- Apr 14, 2025
- 52-week high
- $9.42
- 52-week low
- $2.55
- IPO year
- 2020
- Last close
- $7.44
MRVI returns
1 week
-5.82%
1 month
+7.05%
3 months
+22.17%
6 months
+142.35%
Year to date
+128.92%
1 year
+133.23%
3 years
-4.25%
5 years
-79.94%
MRVI price return, excluding dividends.
MRVI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.44 | +118.82% |
| 2025 | 3.40 | -40.14% |
| 2024 | 5.68 | -13.28% |
| 2023 | 6.55 | -54.23% |
| 2022 | 14.31 | -65.85% |
| 2021 | 41.90 | +49.38% |
| 2020* | 28.05 | -6.03% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
MRVI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.23 | 7.52 | 7.17 | 7.44 | +3.19% | |
| 7.31 | 7.37 | 7.01 | 7.21 | -2.96% | |
| 7.65 | 7.73 | 7.22 | 7.43 | -5.35% | |
| 8.54 | 8.74 | 7.77 | 7.85 | -7.86% | |
| 8.02 | 8.58 | 7.80 | 8.52 | +7.85% | |
| 7.62 | 7.92 | 7.50 | 7.90 | +5.33% | |
| 7.67 | 7.73 | 7.33 | 7.50 | -2.09% | |
| 7.65 | 7.75 | 7.53 | 7.66 | +0.13% | |
| 7.52 | 7.70 | 7.44 | 7.65 | +0.26% | |
| 7.49 | 7.68 | 7.40 | 7.63 | +0.39% | |
| 7.61 | 7.65 | 7.25 | 7.60 | -0.65% | |
| 7.35 | 7.76 | 7.31 | 7.65 | +3.80% | |
| 7.42 | 7.48 | 7.13 | 7.37 | -1.21% | |
| 7.18 | 7.49 | 6.99 | 7.46 | +4.04% | |
| 7.00 | 7.24 | 6.92 | 7.17 | +2.87% | |
| 7.20 | 7.24 | 6.83 | 6.97 | -4.13% | |
| 6.98 | 7.52 | 6.98 | 7.27 | +6.29% | |
| 6.90 | 7.09 | 6.78 | 6.84 | -0.58% | |
| 6.68 | 7.00 | 6.63 | 6.88 | +2.92% | |
| 6.53 | 6.81 | 6.53 | 6.69 | +2.37% | |
| 6.84 | 6.91 | 6.49 | 6.53 | -2.97% | |
| 6.81 | 6.89 | 6.66 | 6.73 | -3.17% | |
| 7.08 | 7.16 | 6.93 | 6.95 | -3.34% | |
| 7.30 | 7.32 | 7.10 | 7.19 | -1.78% | |
| 7.25 | 7.44 | 7.17 | 7.32 | -0.68% | |
| 7.38 | 7.46 | 7.21 | 7.37 | -0.14% | |
| 7.30 | 7.61 | 7.27 | 7.38 | +1.10% | |
| 7.58 | 7.59 | 7.28 | 7.30 | -4.45% | |
| 7.71 | 7.73 | 7.52 | 7.64 | -0.52% | |
| 8.12 | 8.18 | 7.65 | 7.68 | -8.24% | |
| 8.76 | 8.98 | 8.33 | 8.37 | -5.96% | |
| 8.85 | 9.42 | 8.68 | 8.90 | -1.11% | |
| 8.53 | 9.06 | 8.34 | 9.00 | +6.76% | |
| 8.59 | 8.62 | 8.13 | 8.43 | -2.43% | |
| 8.28 | 8.87 | 8.20 | 8.64 | +4.22% | |
| 7.44 | 8.38 | 7.38 | 8.29 | +14.82% | |
| 6.72 | 7.70 | 6.72 | 7.22 | +25.78% | |
| 5.65 | 5.79 | 5.53 | 5.74 | +1.06% | |
| 5.66 | 5.75 | 5.58 | 5.68 | -0.35% | |
| 5.72 | 5.82 | 5.55 | 5.70 | -1.38% | |
| 5.82 | 5.91 | 5.68 | 5.78 | 0.00% | |
| 5.78 | 5.92 | 5.67 | 5.78 | -0.52% | |
| 6.09 | 6.18 | 5.73 | 5.81 | -4.28% | |
| 6.12 | 6.35 | 5.96 | 6.07 | -2.57% | |
| 5.60 | 6.26 | 5.41 | 6.23 | -0.32% | |
| 6.42 | 6.45 | 6.16 | 6.25 | -2.50% | |
| 6.43 | 6.52 | 6.33 | 6.41 | -0.31% | |
| 6.43 | 6.49 | 6.31 | 6.43 | +0.16% | |
| 6.60 | 6.65 | 6.28 | 6.42 | -2.28% | |
| 6.76 | 6.77 | 6.45 | 6.57 | -2.67% | |
| 6.60 | 6.77 | 6.54 | 6.75 | +2.43% | |
| 6.83 | 6.94 | 6.45 | 6.59 | -3.94% | |
| 6.74 | 7.02 | 6.74 | 6.86 | +2.54% | |
| 6.80 | 6.93 | 6.66 | 6.69 | -1.04% | |
| 7.09 | 7.13 | 6.75 | 6.76 | -4.11% | |
| 7.09 | 7.44 | 7.00 | 7.05 | -0.70% | |
| 7.00 | 7.18 | 6.95 | 7.10 | 0.00% | |
| 6.90 | 7.17 | 6.74 | 7.10 | +1.57% | |
| 7.21 | 7.31 | 6.98 | 6.99 | -3.45% | |
| 6.91 | 7.26 | 6.81 | 7.24 | +2.12% | |
| 7.04 | 7.12 | 6.66 | 7.09 | +0.71% | |
| 6.47 | 7.07 | 6.42 | 7.04 | +8.14% | |
| 6.46 | 6.64 | 6.33 | 6.51 | +2.36% | |
| 6.00 | 6.41 | 6.00 | 6.36 | +4.43% | |
| 5.94 | 6.11 | 5.83 | 6.09 | +2.01% | |
| 5.77 | 6.00 | 5.77 | 5.97 | +3.65% | |
| 5.84 | 5.85 | 5.67 | 5.76 | -2.70% | |
| 5.90 | 5.97 | 5.75 | 5.92 | +0.34% | |
| 5.97 | 6.03 | 5.82 | 5.90 | -2.32% | |
| 6.14 | 6.27 | 5.97 | 6.04 | -1.79% | |
| 6.19 | 6.42 | 6.12 | 6.15 | -1.44% | |
| 6.42 | 6.42 | 6.05 | 6.24 | -2.35% | |
| 6.16 | 6.55 | 6.10 | 6.39 | +2.73% | |
| 6.11 | 6.29 | 5.83 | 6.22 | +1.63% | |
| 5.77 | 6.22 | 5.77 | 6.12 | +6.25% | |
| 5.46 | 5.79 | 5.46 | 5.76 | +7.26% | |
| 5.25 | 5.42 | 5.23 | 5.37 | +2.29% | |
| 5.28 | 5.33 | 5.09 | 5.25 | +0.96% | |
| 5.31 | 5.31 | 5.01 | 5.20 | -0.38% | |
| 5.04 | 5.32 | 5.03 | 5.22 | +4.19% | |
| 4.96 | 5.14 | 4.92 | 5.01 | +1.01% | |
| 5.02 | 5.07 | 4.85 | 4.96 | -0.40% | |
| 5.20 | 5.25 | 4.91 | 4.98 | -4.41% | |
| 5.08 | 5.29 | 4.98 | 5.21 | +2.56% | |
| 5.16 | 5.30 | 5.01 | 5.08 | -0.39% | |
| 5.06 | 5.17 | 4.89 | 5.10 | +1.19% | |
| 5.10 | 5.19 | 4.99 | 5.04 | +0.40% | |
| 4.99 | 5.13 | 4.92 | 5.02 | +0.60% | |
| 4.86 | 5.21 | 4.86 | 4.99 | +3.10% | |
| 4.92 | 4.99 | 4.74 | 4.84 | +0.21% | |
| 4.74 | 4.88 | 4.70 | 4.83 | +1.68% | |
| 4.80 | 4.85 | 4.72 | 4.75 | -1.04% | |
| 4.67 | 4.96 | 4.67 | 4.80 | +3.45% | |
| 4.38 | 4.72 | 4.38 | 4.64 | +6.18% | |
| 4.40 | 4.53 | 4.34 | 4.37 | -0.23% | |
| 4.40 | 4.47 | 4.32 | 4.38 | -0.45% | |
| 4.48 | 4.52 | 4.34 | 4.40 | -1.79% | |
| 4.37 | 4.50 | 4.33 | 4.48 | +1.13% | |
| 4.23 | 4.43 | 4.07 | 4.43 | +4.98% | |
| 4.05 | 4.28 | 4.00 | 4.22 | +3.43% | |
| 4.10 | 4.23 | 4.00 | 4.08 | -1.69% | |
| 4.21 | 4.23 | 4.10 | 4.15 | -3.26% | |
| 4.37 | 4.43 | 4.19 | 4.29 | -1.83% | |
| 4.66 | 4.75 | 4.34 | 4.37 | -6.22% | |
| 4.67 | 4.76 | 4.55 | 4.66 | -1.69% | |
| 4.84 | 5.00 | 4.62 | 4.74 | -2.27% | |
| 4.39 | 4.95 | 4.36 | 4.85 | +23.10% | |
| 3.98 | 4.06 | 3.74 | 3.94 | 0.00% | |
| 3.91 | 3.96 | 3.81 | 3.94 | +2.34% | |
| 3.82 | 3.94 | 3.77 | 3.85 | +1.58% | |
| 3.70 | 3.82 | 3.63 | 3.79 | +1.61% | |
| 3.70 | 3.77 | 3.66 | 3.73 | +1.36% | |
| 3.48 | 3.72 | 3.48 | 3.68 | +5.75% | |
| 3.53 | 3.62 | 3.47 | 3.48 | -2.25% | |
| 3.65 | 3.71 | 3.52 | 3.56 | -3.26% | |
| 3.54 | 3.69 | 3.50 | 3.68 | +3.66% | |
| 3.43 | 3.63 | 3.42 | 3.55 | +2.90% | |
| 3.66 | 3.66 | 3.30 | 3.45 | -6.50% | |
| 3.74 | 3.81 | 3.67 | 3.69 | +0.27% | |
| 3.63 | 3.74 | 3.55 | 3.68 | +1.94% | |
| 3.37 | 3.64 | 3.32 | 3.61 | +6.49% | |
| 3.50 | 3.54 | 3.34 | 3.39 | -0.59% | |
| 3.50 | 3.54 | 3.34 | 3.41 | -2.57% | |
| 3.30 | 3.50 | 3.26 | 3.50 | +6.71% | |
| 3.04 | 3.34 | 3.04 | 3.28 | +7.19% | |
| 3.06 | 3.11 | 3.03 | 3.06 | -0.33% | |
| 3.14 | 3.14 | 3.05 | 3.07 | -1.29% | |
| 3.08 | 3.16 | 3.02 | 3.11 | 0.00% | |
| 3.00 | 3.20 | 3.00 | 3.11 | +7.61% | |
| 2.92 | 2.94 | 2.82 | 2.89 | -2.03% | |
| 2.96 | 3.06 | 2.94 | 2.95 | 0.00% | |
| 2.82 | 2.98 | 2.80 | 2.95 | +2.79% | |
| 2.84 | 2.96 | 2.83 | 2.87 | +1.41% | |
| 2.96 | 2.99 | 2.80 | 2.83 | -1.74% | |
| 2.87 | 2.95 | 2.82 | 2.88 | +0.70% | |
| 3.06 | 3.08 | 2.85 | 2.86 | -7.44% | |
| 3.08 | 3.17 | 3.07 | 3.09 | -0.64% | |
| 3.12 | 3.20 | 3.04 | 3.11 | +0.97% | |
| 3.04 | 3.13 | 3.04 | 3.08 | +0.33% | |
| 3.07 | 3.13 | 2.98 | 3.07 | +3.02% | |
| 3.03 | 3.08 | 2.95 | 2.98 | -1.65% | |
| 3.00 | 3.12 | 3.00 | 3.03 | -0.66% | |
| 3.08 | 3.14 | 2.96 | 3.05 | -2.24% | |
| 3.16 | 3.29 | 3.09 | 3.12 | -0.95% | |
| 3.13 | 3.17 | 3.00 | 3.15 | +2.27% | |
| 3.30 | 3.37 | 3.05 | 3.08 | -6.38% | |
| 3.50 | 3.53 | 3.28 | 3.29 | -7.32% | |
| 3.46 | 3.56 | 3.45 | 3.55 | +1.43% | |
| 3.66 | 3.73 | 3.45 | 3.50 | -3.58% | |
| 3.50 | 3.84 | 3.49 | 3.63 | +2.25% | |
| 3.54 | 3.67 | 3.52 | 3.55 | -3.53% | |
| 3.73 | 3.85 | 3.60 | 3.68 | -3.66% | |
| 3.72 | 3.91 | 3.66 | 3.82 | +3.52% | |
| 3.50 | 3.72 | 3.45 | 3.69 | +2.22% | |
| 3.51 | 3.62 | 3.42 | 3.61 | +1.40% | |
| 3.53 | 3.61 | 3.50 | 3.56 | 0.00% | |
| 3.58 | 3.81 | 3.48 | 3.56 | +9.20% | |
| 3.15 | 3.26 | 3.12 | 3.26 | +4.49% | |
| 3.05 | 3.15 | 3.05 | 3.12 | +1.96% | |
| 3.06 | 3.12 | 3.02 | 3.06 | -1.29% | |
| 3.07 | 3.15 | 3.01 | 3.10 | +0.65% | |
| 2.95 | 3.13 | 2.88 | 3.08 | +3.36% | |
| 2.97 | 3.01 | 2.91 | 2.98 | +1.71% | |
| 2.97 | 3.02 | 2.92 | 2.93 | -1.01% | |
| 3.02 | 3.09 | 2.92 | 2.96 | -1.99% | |
| 3.12 | 3.17 | 2.97 | 3.02 | -3.21% | |
| 3.10 | 3.15 | 3.03 | 3.12 | 0.00% | |
| 3.11 | 3.21 | 3.09 | 3.12 | +0.32% | |
| 3.14 | 3.16 | 3.06 | 3.11 | -0.96% | |
| 3.17 | 3.21 | 3.07 | 3.14 | +1.62% | |
| 3.21 | 3.26 | 3.08 | 3.09 | -5.50% | |
| 3.25 | 3.30 | 3.17 | 3.27 | +0.31% | |
| 3.38 | 3.51 | 3.22 | 3.26 | -3.26% | |
| 3.35 | 3.49 | 3.35 | 3.37 | +0.30% | |
| 3.38 | 3.47 | 3.30 | 3.36 | -2.04% | |
| 3.40 | 3.53 | 3.35 | 3.43 | +0.29% | |
| 3.80 | 3.80 | 3.37 | 3.42 | -10.00% | |
| 3.69 | 3.81 | 3.69 | 3.80 | +2.70% | |
| 3.72 | 3.74 | 3.66 | 3.70 | -0.27% | |
| 3.80 | 3.86 | 3.67 | 3.71 | -3.13% | |
| 3.84 | 3.99 | 3.81 | 3.83 | 0.00% | |
| 3.77 | 3.86 | 3.66 | 3.83 | +2.13% | |
| 3.83 | 3.84 | 3.72 | 3.75 | -4.34% | |
| 3.74 | 4.00 | 3.73 | 3.92 | +6.23% | |
| 3.97 | 4.02 | 3.65 | 3.69 | -6.35% | |
| 3.97 | 4.04 | 3.91 | 3.94 | -1.99% | |
| 3.99 | 4.11 | 3.81 | 4.02 | +2.03% | |
| 3.94 | 4.07 | 3.90 | 3.94 | +0.25% | |
| 3.89 | 3.96 | 3.85 | 3.93 | +2.08% | |
| 3.84 | 3.89 | 3.79 | 3.85 | -0.26% | |
| 3.89 | 3.93 | 3.80 | 3.86 | -0.52% | |
| 3.82 | 4.02 | 3.78 | 3.88 | +2.37% | |
| 3.41 | 3.81 | 3.38 | 3.79 | +11.47% | |
| 3.27 | 3.44 | 3.27 | 3.40 | +4.62% | |
| 3.25 | 3.29 | 3.19 | 3.25 | -0.61% | |
| 3.32 | 3.37 | 3.22 | 3.27 | -1.80% | |
| 3.26 | 3.37 | 3.22 | 3.33 | +1.83% | |
| 3.29 | 3.32 | 3.21 | 3.27 | -0.91% | |
| 3.30 | 3.34 | 3.25 | 3.30 | +0.30% | |
| 3.49 | 3.49 | 3.27 | 3.29 | -6.00% | |
| 3.43 | 3.59 | 3.38 | 3.50 | +2.04% | |
| 3.49 | 3.56 | 3.40 | 3.43 | -2.56% | |
| 3.51 | 3.60 | 3.48 | 3.52 | +1.73% | |
| 3.59 | 3.69 | 3.44 | 3.46 | -3.62% | |
| 3.63 | 3.74 | 3.56 | 3.59 | -2.18% | |
| 3.64 | 3.72 | 3.58 | 3.67 | +1.94% | |
| 3.72 | 3.74 | 3.50 | 3.60 | -2.96% | |
| 3.74 | 3.76 | 3.60 | 3.71 | -0.54% | |
| 3.91 | 3.95 | 3.69 | 3.73 | +1.08% | |
| 3.60 | 3.79 | 3.60 | 3.69 | +2.22% | |
| 3.74 | 3.80 | 3.61 | 3.61 | -2.43% | |
| 3.72 | 3.75 | 3.67 | 3.70 | 0.00% | |
| 3.48 | 3.76 | 3.47 | 3.70 | +5.41% | |
| 3.46 | 3.52 | 3.43 | 3.51 | +2.03% | |
| 3.38 | 3.50 | 3.38 | 3.44 | +1.78% | |
| 3.56 | 3.57 | 3.32 | 3.38 | -6.63% | |
| 3.67 | 3.72 | 3.59 | 3.62 | -0.55% | |
| 3.74 | 3.78 | 3.62 | 3.64 | -3.19% | |
| 3.70 | 3.78 | 3.62 | 3.76 | +2.17% | |
| 3.74 | 3.80 | 3.61 | 3.68 | -1.87% | |
| 3.43 | 3.80 | 3.37 | 3.75 | +9.65% | |
| 3.55 | 3.66 | 3.41 | 3.42 | -2.29% | |
| 3.61 | 3.70 | 3.49 | 3.50 | -3.31% | |
| 3.62 | 3.76 | 3.42 | 3.62 | +8.38% | |
| 3.59 | 3.65 | 3.30 | 3.34 | -8.24% | |
| 3.45 | 3.66 | 3.38 | 3.64 | +12.00% | |
| 3.22 | 3.29 | 3.22 | 3.25 | 0.00% | |
| 3.21 | 3.33 | 3.17 | 3.25 | 0.00% | |
| 3.11 | 3.29 | 3.03 | 3.25 | +4.84% | |
| 2.92 | 3.19 | 2.80 | 3.10 | +8.01% | |
| 2.55 | 2.91 | 2.55 | 2.87 | -0.69% | |
| 2.87 | 2.95 | 2.81 | 2.89 | +0.70% | |
| 2.88 | 2.94 | 2.73 | 2.87 | 0.00% | |
| 2.89 | 2.96 | 2.86 | 2.87 | -2.38% | |
| 3.14 | 3.17 | 2.91 | 2.94 | -6.37% | |
| 3.14 | 3.22 | 3.06 | 3.14 | 0.00% | |
| 3.04 | 3.18 | 3.01 | 3.14 | +2.28% | |
| 3.20 | 3.28 | 3.06 | 3.07 | -4.95% | |
| 3.31 | 3.40 | 3.18 | 3.23 | -3.29% | |
| 3.41 | 3.50 | 3.25 | 3.34 | -2.05% | |
| 3.50 | 3.54 | 3.37 | 3.41 | -2.01% | |
| 3.43 | 3.55 | 3.41 | 3.48 | +2.05% | |
| 3.38 | 3.45 | 3.32 | 3.41 | +1.19% | |
| 3.52 | 3.62 | 3.34 | 3.37 | -4.26% | |
| 3.35 | 3.57 | 3.30 | 3.52 | +6.67% | |
| 3.45 | 3.52 | 3.30 | 3.30 | -5.44% | |
| 3.40 | 3.65 | 3.39 | 3.49 | +3.56% | |
| 3.23 | 3.38 | 3.23 | 3.37 | +4.33% | |
| 3.21 | 3.33 | 3.20 | 3.23 | -2.12% | |
| 3.25 | 3.46 | 3.24 | 3.30 | +3.45% | |
| 3.32 | 3.37 | 3.14 | 3.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MRVI chart for longer ranges.