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 |
| Dec 06, 2021 | $0.601 | $0.650 | $0.501 | $0.600 | 13 627 |
| Dec 03, 2021 | $0.600 | $0.650 | $0.590 | $0.645 | 56 468 |
| Dec 02, 2021 | $0.620 | $0.630 | $0.570 | $0.630 | 18 264 |
| Dec 01, 2021 | $0.630 | $0.640 | $0.610 | $0.612 | 33 941 |
| Nov 30, 2021 | $0.600 | $0.650 | $0.595 | $0.630 | 44 626 |
| Nov 29, 2021 | $0.640 | $0.770 | $0.600 | $0.615 | 201 852 |
| Nov 26, 2021 | $0.720 | $0.720 | $0.629 | $0.650 | 41 640 |
| Nov 24, 2021 | $0.645 | $0.790 | $0.605 | $0.755 | 116 469 |
| Nov 23, 2021 | $0.550 | $0.650 | $0.550 | $0.640 | 275 528 |
| Nov 22, 2021 | $0.585 | $0.600 | $0.570 | $0.600 | 120 344 |
| Nov 19, 2021 | $0.505 | $0.600 | $0.495 | $0.600 | 175 779 |
| Nov 18, 2021 | $0.670 | $0.680 | $0.490 | $0.550 | 74 245 |
| Nov 17, 2021 | $0.616 | $0.700 | $0.616 | $0.620 | 22 265 |
| Nov 16, 2021 | $0.600 | $0.750 | $0.575 | $0.608 | 247 458 |
| Nov 15, 2021 | $0.540 | $0.540 | $0.540 | $0.540 | 0 |
| Nov 12, 2021 | $0.550 | $0.550 | $0.503 | $0.540 | 41 153 |
| Nov 11, 2021 | $0.500 | $0.500 | $0.430 | $0.460 | 118 317 |
| Nov 10, 2021 | $0.475 | $0.478 | $0.428 | $0.455 | 55 610 |
| Nov 09, 2021 | $0.450 | $0.475 | $0.450 | $0.450 | 10 525 |
| Nov 08, 2021 | $0.450 | $0.475 | $0.450 | $0.475 | 8 403 |
| Nov 05, 2021 | $0.450 | $0.500 | $0.450 | $0.500 | 27 121 |
| Nov 04, 2021 | $0.450 | $0.475 | $0.450 | $0.475 | 2 008 |
| Nov 03, 2021 | $0.475 | $0.500 | $0.475 | $0.475 | 1 262 |
| Nov 02, 2021 | $0.500 | $0.500 | $0.475 | $0.500 | 1 309 |
| Nov 01, 2021 | $0.530 | $0.530 | $0.500 | $0.500 | 1 309 |
