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 |
| Oct 29, 2021 | $0.510 | $0.520 | $0.470 | $0.490 | 5 980 |
| Oct 28, 2021 | $0.468 | $0.530 | $0.468 | $0.510 | 1 960 |
| Oct 27, 2021 | $0.500 | $0.550 | $0.400 | $0.550 | 26 473 |
| Oct 26, 2021 | $0.510 | $0.510 | $0.475 | $0.475 | 5 150 |
| Oct 25, 2021 | $0.530 | $0.550 | $0.500 | $0.540 | 4 666 |
| Oct 22, 2021 | $0.440 | $0.550 | $0.440 | $0.550 | 3 752 |
| Oct 21, 2021 | $0.455 | $0.465 | $0.410 | $0.410 | 6 971 |
| Oct 20, 2021 | $0.500 | $0.550 | $0.405 | $0.500 | 5 050 |
| Oct 19, 2021 | $0.500 | $0.500 | $0.495 | $0.495 | 1 011 |
| Oct 18, 2021 | $0.500 | $0.550 | $0.450 | $0.510 | 16 113 |
| Oct 15, 2021 | $0.450 | $0.550 | $0.450 | $0.450 | 35 423 |
| Oct 14, 2021 | $0.475 | $0.500 | $0.453 | $0.453 | 1 996 |
| Oct 13, 2021 | $0.405 | $0.461 | $0.405 | $0.431 | 3 940 |
| Oct 12, 2021 | $0.400 | $0.500 | $0.400 | $0.410 | 53 813 |
| Oct 11, 2021 | $0.400 | $0.500 | $0.400 | $0.500 | 31 156 |
| Oct 08, 2021 | $0.450 | $0.500 | $0.420 | $0.420 | 21 225 |
| Oct 07, 2021 | $0.400 | $0.500 | $0.400 | $0.400 | 21 500 |
| Oct 06, 2021 | $0.500 | $0.525 | $0.400 | $0.400 | 27 243 |
| Oct 05, 2021 | $0.400 | $0.400 | $0.350 | $0.380 | 26 165 |
| Oct 04, 2021 | $0.395 | $0.400 | $0.320 | $0.320 | 15 601 |
| Oct 01, 2021 | $0.400 | $0.400 | $0.310 | $0.355 | 58 251 |
| Sep 30, 2021 | $0.450 | $0.450 | $0.300 | $0.380 | 47 574 |
| Sep 29, 2021 | $0.425 | $0.450 | $0.425 | $0.440 | 4 546 |
| Sep 28, 2021 | $0.450 | $0.475 | $0.400 | $0.440 | 16 850 |
| Sep 27, 2021 | $0.550 | $0.550 | $0.400 | $0.450 | 27 500 |
