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 |
| Mar 24, 2022 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| Mar 23, 2022 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| Mar 22, 2022 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| Mar 21, 2022 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| Mar 18, 2022 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| Mar 17, 2022 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| Mar 16, 2022 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| Mar 15, 2022 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| Mar 14, 2022 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| Mar 11, 2022 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| Mar 10, 2022 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| Mar 09, 2022 | $8.79 | $9.83 | $8.55 | $9.48 | 62 373 |
| Mar 08, 2022 | $8.75 | $8.86 | $8.30 | $8.80 | 41 134 |
| Mar 07, 2022 | $8.25 | $8.50 | $8.25 | $8.36 | 90 741 |
| Mar 04, 2022 | $8.24 | $8.28 | $8.20 | $8.28 | 64 617 |
| Mar 03, 2022 | $8.20 | $8.27 | $8.20 | $8.20 | 55 995 |
| Mar 02, 2022 | $7.90 | $8.28 | $7.80 | $8.17 | 49 323 |
| Mar 01, 2022 | $7.76 | $8.15 | $7.76 | $7.80 | 30 610 |
| Feb 28, 2022 | $8.14 | $8.14 | $7.75 | $7.92 | 40 208 |
| Feb 25, 2022 | $8.18 | $8.25 | $8.00 | $8.24 | 25 321 |
| Feb 24, 2022 | $7.90 | $8.30 | $7.90 | $8.25 | 34 645 |
| Feb 23, 2022 | $8.19 | $8.35 | $8.00 | $8.09 | 88 828 |
| Feb 22, 2022 | $8.67 | $8.67 | $8.25 | $8.26 | 98 159 |
| Feb 18, 2022 | $8.18 | $8.77 | $8.18 | $8.67 | 181 905 |
| Feb 17, 2022 | $8.54 | $10.95 | $8.23 | $8.30 | 845 226 |
