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 |
| Feb 16, 2022 | $8.41 | $8.41 | $8.20 | $8.28 | 70 571 |
| Feb 15, 2022 | $8.17 | $8.27 | $7.91 | $8.20 | 14 486 |
| Feb 14, 2022 | $8.20 | $9.43 | $8.15 | $8.16 | 259 684 |
| Feb 11, 2022 | $8.25 | $8.51 | $8.15 | $8.25 | 2 081 002 |
| Feb 10, 2022 | $8.75 | $9.45 | $8.75 | $9.20 | 12 806 |
| Feb 09, 2022 | $9.50 | $10.00 | $7.50 | $8.50 | 56 242 |
| Feb 08, 2022 | $0.430 | $0.450 | $0.420 | $0.420 | 53 206 |
| Feb 07, 2022 | $0.470 | $0.480 | $0.460 | $0.460 | 12 904 |
| Feb 04, 2022 | $0.480 | $0.480 | $0.450 | $0.450 | 11 973 |
| Feb 03, 2022 | $0.480 | $0.500 | $0.433 | $0.490 | 337 697 |
| Feb 02, 2022 | $0.500 | $0.535 | $0.480 | $0.490 | 337 697 |
| Feb 01, 2022 | $0.551 | $0.581 | $0.451 | $0.505 | 133 916 |
| Jan 31, 2022 | $0.600 | $0.610 | $0.600 | $0.600 | 10 524 |
| Jan 28, 2022 | $0.575 | $0.600 | $0.543 | $0.600 | 31 773 |
| Jan 27, 2022 | $0.595 | $0.595 | $0.507 | $0.594 | 24 854 |
| Jan 26, 2022 | $0.575 | $0.595 | $0.575 | $0.575 | 4 285 |
| Jan 25, 2022 | $0.573 | $0.600 | $0.573 | $0.600 | 300 |
| Jan 24, 2022 | $0.576 | $0.595 | $0.520 | $0.595 | 82 701 |
| Jan 21, 2022 | $0.628 | $0.630 | $0.576 | $0.576 | 24 493 |
| Jan 20, 2022 | $0.600 | $0.640 | $0.600 | $0.640 | 8 106 |
| Jan 19, 2022 | $0.680 | $0.680 | $0.580 | $0.650 | 111 456 |
| Jan 18, 2022 | $0.680 | $0.700 | $0.650 | $0.650 | 111 456 |
| Jan 14, 2022 | $0.600 | $0.676 | $0.600 | $0.676 | 92 750 |
| Jan 13, 2022 | $0.578 | $0.600 | $0.578 | $0.600 | 22 831 |
| Jan 12, 2022 | $0.605 | $0.615 | $0.485 | $0.600 | 104 751 |
