Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Maven Inc (OP: MVEN )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.6500 0.6800 0.6200 0.6300 36,700 -0.02(-3.08%)
Jan 28, 2021 0.6600 0.6800 0.5500 0.6500 18,074 +0.00(+0.00%)
Jan 27, 2021 0.6100 0.6500 0.6100 0.6500 27,859 +0.01(+1.56%)
Jan 26, 2021 0.6400 0.6500 0.5850 0.6400 10,187 +0.00(+0.00%)
Jan 25, 2021 0.6300 0.6800 0.6030 0.6400 56,855 -0.01(-1.54%)
Jan 22, 2021 0.6400 0.6500 0.6100 0.6500 17,400 +0.02(+3.17%)
Jan 21, 2021 0.6000 0.6400 0.5800 0.6300 15,424 +0.03(+5.00%)
Jan 20, 2021 0.6400 0.6400 0.5800 0.6000 32,645 -0.03(-4.91%)
Jan 19, 2021 0.6300 0.6500 0.6300 0.6310 8,928 -0.02(-2.92%)
Jan 15, 2021 0.6700 0.6700 0.6300 0.6500 16,600 +0.00(+0.00%)
Jan 14, 2021 0.6400 0.6700 0.6100 0.6500 25,297 +0.00(+0.00%)
Jan 13, 2021 0.6000 0.6500 0.5750 0.6500 105,023 +0.06(+10.17%)
Jan 12, 2021 0.5950 0.6000 0.5900 0.5900 10,140 +0.00(+0.00%)
Jan 11, 2021 0.5950 0.6000 0.5800 0.5900 54,217 +0.00(+0.00%)
Jan 08, 2021 0.6000 0.6000 0.5800 0.5900 24,100 -0.01(-1.67%)
Jan 07, 2021 0.6000 0.6000 0.5800 0.6000 8,850 +0.00(+0.00%)
Jan 06, 2021 0.6000 0.6000 0.5750 0.6000 42,052 +0.01(+1.69%)
Jan 05, 2021 0.6000 0.6000 0.5500 0.5900 8,243 -0.01(-1.67%)
Jan 04, 2021 0.6000 0.6000 0.5500 0.6000 16,355 +0.00(+0.00%)
Dec 31, 2020 0.6000 0.6000 0.6000 19,015 +0.00(+0.00%)
Dec 30, 2020 0.6400 0.6400 0.5500 0.6000 19,015 -0.04(-6.25%)
Dec 29, 2020 0.6500 0.6500 0.5300 0.6400 17,675 +0.04(+6.67%)
Dec 28, 2020 0.5750 0.6000 0.5250 0.6000 33,096 +0.01(+1.69%)
Dec 24, 2020 0.5900 0.5900 0.5700 0.5900 34,800 +0.02(+3.51%)
Dec 23, 2020 0.5100 0.6000 0.5100 0.5700 26,465 -0.03(-5.00%)
Dec 22, 2020 0.6000 0.6350 0.5735 0.6000 16,387 +0.00(+0.00%)
Dec 21, 2020 0.6400 0.6500 0.5700 0.6000 53,771 -0.01(-1.62%)
Dec 18, 2020 0.6300 0.6500 0.5700 0.6099 14,700 -0.00(-0.02%)
Dec 17, 2020 0.6500 0.6500 0.6000 0.6100 16,692 -0.01(-1.61%)
Dec 16, 2020 0.5700 0.6400 0.5700 0.6200 18,677 +0.02(+3.33%)
Dec 15, 2020 0.5000 0.6199 0.5000 0.6000 7,600 -0.01(-1.32%)
Dec 14, 2020 0.6300 0.6800 0.6000 0.6080 39,449 -0.01(-1.54%)
Dec 11, 2020 0.6000 0.6300 0.5500 0.6175 5,000 -0.01(-1.98%)
Dec 10, 2020 0.6500 0.6600 0.6000 0.6300 19,895 -0.03(-4.55%)
Dec 09, 2020 0.6150 0.7000 0.6000 0.6600 12,577 +0.00(+0.00%)
Dec 08, 2020 0.6150 0.6600 0.6150 0.6600 2,465 -0.01(-1.49%)
Dec 07, 2020 0.7000 0.7000 0.6000 0.6700 14,400 +0.02(+3.08%)
Dec 04, 2020 0.5100 0.7000 0.5100 0.6500 26,800 -0.03(-4.41%)
Dec 03, 2020 0.6275 0.6900 0.5400 0.6800 10,497 +0.00(+0.00%)
Dec 02, 2020 0.6900 0.7000 0.6700 0.6800 6,700 -0.01(-1.45%)
Dec 01, 2020 0.6700 0.7000 0.6700 0.6900 22,190 -0.01(-1.43%)
Nov 30, 2020 0.7000 0.7000 0.6225 0.7000 13,705 +0.00(+0.00%)
Nov 27, 2020 0.7000 0.7000 0.7000 0.7000 200 +0.05(+7.69%)
Nov 25, 2020 0.7399 0.7399 0.6500 0.6500 12,900 -0.05(-7.14%)
Nov 24, 2020 0.6800 0.7000 0.5350 0.7000 22,579 +0.02(+2.94%)
Nov 23, 2020 0.6075 0.7000 0.6075 0.6800 67,267 +0.02(+3.03%)
Nov 20, 2020 0.6425 0.6600 0.6250 0.6600 16,200 +0.04(+5.60%)
Nov 19, 2020 0.6400 0.6600 0.6200 0.6250 68,952 -0.03(-3.85%)
Nov 18, 2020 0.6000 0.6550 0.6000 0.6500 32,077 +0.06(+10.17%)
Nov 17, 2020 0.6000 0.6000 0.5500 0.5900 35,992 -0.01(-1.34%)
Nov 16, 2020 0.6600 0.6600 0.5400 0.5980 21,729 -0.06(-9.39%)
Nov 13, 2020 0.5800 0.6600 0.5000 0.6600 21,300 -0.00(-0.60%)
Nov 12, 2020 0.6500 0.7000 0.5200 0.6640 40,169 +0.11(+20.73%)
Nov 11, 2020 0.5150 0.6400 0.5150 0.5500 42,146 -0.09(-14.06%)
Nov 10, 2020 0.7000 0.7000 0.5900 0.6400 11,803 +0.00(+0.00%)
Nov 09, 2020 0.6000 0.7000 0.5900 0.6400 110,874 +0.04(+6.67%)
Nov 06, 2020 0.5700 0.6000 0.5600 0.6000 8,000 -0.05(-7.69%)
Nov 05, 2020 0.6500 0.6500 0.5700 0.6500 4,860 +0.09(+16.07%)
Nov 04, 2020 0.5900 0.5900 0.5600 0.5600 2,062 -0.03(-5.08%)
Nov 03, 2020 0.6000 0.6000 0.5400 0.5900 12,755 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.