OTCMKTS:MVEN
Delisted
theMaven, Inc. Stock Price (Quote)
$9.48
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.48 | $9.48 | Wednesday, 17th Aug 2022 MVEN stock ended at $9.48. During the day the stock fluctuated 0% from a day low at $9.48 to a day high of $9.48. |
| 90 days | $9.48 | $9.48 | |
| 52 weeks | $0.300 | $10.95 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $0.600 | $0.610 | $0.500 | $0.550 | 45 577 |
| Sep 23, 2021 | $0.600 | $0.600 | $0.600 | $0.600 | 26 |
| Sep 22, 2021 | $0.550 | $0.600 | $0.490 | $0.600 | 13 165 |
| Sep 21, 2021 | $0.450 | $0.550 | $0.450 | $0.500 | 4 120 |
| Sep 20, 2021 | $0.475 | $0.500 | $0.470 | $0.470 | 6 115 |
| Sep 17, 2021 | $0.500 | $0.500 | $0.500 | $0.500 | 1 000 |
| Sep 16, 2021 | $0.500 | $0.500 | $0.500 | $0.500 | 130 |
| Sep 15, 2021 | $0.450 | $0.500 | $0.450 | $0.450 | 9 695 |
| Sep 14, 2021 | $0.600 | $0.600 | $0.500 | $0.500 | 6 676 |
| Sep 13, 2021 | $0.590 | $0.590 | $0.450 | $0.500 | 3 894 |
| Sep 10, 2021 | $0.550 | $0.550 | $0.550 | $0.550 | 1 593 |
| Sep 09, 2021 | $0.575 | $0.575 | $0.500 | $0.500 | 18 298 |
| Sep 08, 2021 | $0.555 | $0.630 | $0.500 | $0.500 | 70 414 |
| Sep 07, 2021 | $0.500 | $0.610 | $0.500 | $0.500 | 15 438 |
| Sep 03, 2021 | $0.610 | $0.610 | $0.530 | $0.610 | 6 060 |
| Sep 02, 2021 | $0.550 | $0.580 | $0.550 | $0.550 | 3 950 |
| Sep 01, 2021 | $0.580 | $0.580 | $0.580 | $0.580 | 10 |
| Aug 31, 2021 | $0.550 | $0.610 | $0.530 | $0.580 | 26 480 |
| Aug 30, 2021 | $0.520 | $0.720 | $0.500 | $0.610 | 22 270 |
| Aug 27, 2021 | $0.635 | $0.635 | $0.600 | $0.610 | 17 000 |
| Aug 26, 2021 | $0.560 | $0.685 | $0.545 | $0.600 | 179 291 |
| Aug 25, 2021 | $0.710 | $0.710 | $0.535 | $0.670 | 27 599 |
| Aug 24, 2021 | $0.617 | $0.700 | $0.570 | $0.700 | 33 909 |
| Aug 23, 2021 | $0.570 | $0.620 | $0.530 | $0.570 | 7 562 |
| Aug 20, 2021 | $0.630 | $0.645 | $0.570 | $0.570 | 11 810 |
