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 |
| Jan 11, 2022 | $0.610 | $0.650 | $0.600 | $0.610 | 56 611 |
| Jan 10, 2022 | $0.631 | $0.635 | $0.613 | $0.635 | 760 |
| Jan 07, 2022 | $0.650 | $0.650 | $0.650 | $0.650 | 1 |
| Jan 06, 2022 | $0.660 | $0.660 | $0.631 | $0.650 | 19 516 |
| Jan 05, 2022 | $0.645 | $0.645 | $0.645 | $0.645 | 1 300 |
| Jan 04, 2022 | $0.655 | $0.655 | $0.641 | $0.641 | 12 475 |
| Jan 03, 2022 | $0.642 | $0.650 | $0.640 | $0.650 | 59 953 |
| Dec 31, 2021 | $0.630 | $0.650 | $0.630 | $0.640 | 43 361 |
| Dec 30, 2021 | $0.630 | $0.660 | $0.595 | $0.623 | 61 997 |
| Dec 29, 2021 | $0.610 | $0.649 | $0.580 | $0.645 | 43 035 |
| Dec 28, 2021 | $0.571 | $0.660 | $0.571 | $0.610 | 66 676 |
| Dec 27, 2021 | $0.630 | $0.660 | $0.546 | $0.620 | 99 732 |
| Dec 23, 2021 | $0.588 | $0.655 | $0.588 | $0.650 | 69 356 |
| Dec 22, 2021 | $0.630 | $0.660 | $0.505 | $0.645 | 109 434 |
| Dec 21, 2021 | $0.620 | $0.650 | $0.565 | $0.650 | 49 176 |
| Dec 20, 2021 | $0.630 | $0.653 | $0.451 | $0.600 | 34 533 |
| Dec 17, 2021 | $0.690 | $0.690 | $0.645 | $0.690 | 29 331 |
| Dec 16, 2021 | $0.710 | $0.710 | $0.690 | $0.690 | 14 483 |
| Dec 15, 2021 | $0.735 | $0.735 | $0.710 | $0.710 | 14 892 |
| Dec 14, 2021 | $0.755 | $0.755 | $0.651 | $0.730 | 203 454 |
| Dec 13, 2021 | $0.740 | $0.750 | $0.680 | $0.745 | 141 504 |
| Dec 10, 2021 | $0.780 | $0.799 | $0.740 | $0.740 | 74 518 |
| Dec 09, 2021 | $0.652 | $0.776 | $0.652 | $0.760 | 161 880 |
| Dec 08, 2021 | $0.670 | $0.670 | $0.635 | $0.669 | 39 745 |
| Dec 07, 2021 | $0.600 | $0.650 | $0.600 | $0.645 | 37 718 |
