XNAS
Datos históricos de Maravai LifeSciences Holdings, Inc.
Maravai LifeSciences Holdings, Inc. · MRVI
$7.47
▲ +0.03 (+0.40%)
Última operación · 11/10/2026, 22:30:04 UTC
- Variación en el periodo
- +125.45%
- Máximo
- US$9.42
- 26 de agosto de 2026
- Mínimo
- US$2.55
- 7 de noviembre de 2025
- Volumen medio diario
- 2.25 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.25 | 7.52 | 7.17 | 7.44 | +3.19% | 2.31 M |
| 8 oct 2026 | 7.31 | 7.37 | 7.01 | 7.21 | −2.96% | 3.59 M |
| 7 oct 2026 | 7.65 | 7.73 | 7.22 | 7.43 | −5.35% | 4.27 M |
| 6 oct 2026 | 8.54 | 8.74 | 7.77 | 7.85 | −7.86% | 3.61 M |
| 5 oct 2026 | 8.02 | 8.58 | 7.80 | 8.52 | +7.85% | 2.63 M |
| 2 oct 2026 | 7.62 | 7.92 | 7.50 | 7.90 | +5.33% | 1.91 M |
| 1 oct 2026 | 7.67 | 7.73 | 7.33 | 7.50 | −2.09% | 4.34 M |
| 30 sep 2026 | 7.65 | 7.75 | 7.53 | 7.66 | +0.13% | 3.61 M |
| 29 sep 2026 | 7.52 | 7.70 | 7.44 | 7.65 | +0.26% | 1.76 M |
| 28 sep 2026 | 7.49 | 7.68 | 7.40 | 7.63 | +0.39% | 1.94 M |
| 25 sep 2026 | 7.61 | 7.65 | 7.25 | 7.60 | −0.65% | 1.93 M |
| 24 sep 2026 | 7.35 | 7.76 | 7.31 | 7.65 | +3.80% | 2.39 M |
| 23 sep 2026 | 7.42 | 7.48 | 7.13 | 7.37 | −1.21% | 1.55 M |
| 22 sep 2026 | 7.18 | 7.49 | 6.99 | 7.46 | +4.04% | 1.57 M |
| 21 sep 2026 | 7.00 | 7.24 | 6.92 | 7.17 | +2.87% | 2.3 M |
| 18 sep 2026 | 7.20 | 7.24 | 6.83 | 6.97 | −4.13% | 2.52 M |
| 17 sep 2026 | 6.98 | 7.52 | 6.98 | 7.27 | +6.29% | 3.45 M |
| 16 sep 2026 | 6.90 | 7.09 | 6.78 | 6.84 | −0.58% | 3.08 M |
| 15 sep 2026 | 6.68 | 7.00 | 6.63 | 6.88 | +2.92% | 2.68 M |
| 14 sep 2026 | 6.53 | 6.81 | 6.53 | 6.69 | +2.37% | 2.26 M |
| 11 sep 2026 | 6.84 | 6.91 | 6.49 | 6.53 | −2.97% | 3.26 M |
| 10 sep 2026 | 6.81 | 6.89 | 6.66 | 6.73 | −3.17% | 3.32 M |
| 9 sep 2026 | 7.08 | 7.16 | 6.93 | 6.95 | −3.34% | 2.21 M |
| 8 sep 2026 | 7.30 | 7.32 | 7.10 | 7.19 | −1.78% | 2.27 M |
| 4 sep 2026 | 7.25 | 7.44 | 7.17 | 7.32 | −0.68% | 1.55 M |
| 3 sep 2026 | 7.38 | 7.46 | 7.21 | 7.37 | −0.14% | 2.91 M |
| 2 sep 2026 | 7.30 | 7.61 | 7.27 | 7.38 | +1.10% | 3.67 M |
| 1 sep 2026 | 7.58 | 7.59 | 7.28 | 7.30 | −4.45% | 2.7 M |
| 31 ago 2026 | 7.71 | 7.73 | 7.52 | 7.64 | −0.52% | 5.32 M |
| 28 ago 2026 | 8.12 | 8.18 | 7.65 | 7.68 | −8.24% | 5.56 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.