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 (%)
Dec 31, 2021 0.6300 0.6500 0.6300 0.6400 49,863 +0.02(+2.81%)
Dec 30, 2021 0.6300 0.6600 0.5950 0.6225 61,997 -0.02(-3.49%)
Dec 29, 2021 0.6100 0.6490 0.5801 0.6450 43,035 +0.04(+5.74%)
Dec 28, 2021 0.5711 0.6600 0.5711 0.6100 66,676 -0.01(-1.61%)
Dec 27, 2021 0.6300 0.6600 0.5455 0.6200 102,732 -0.03(-4.62%)
Dec 23, 2021 0.5880 0.6550 0.5880 0.6500 69,356 +0.01(+0.78%)
Dec 22, 2021 0.6300 0.6600 0.5050 0.6450 109,434 -0.01(-0.77%)
Dec 21, 2021 0.6200 0.6500 0.5650 0.6500 49,176 +0.05(+8.33%)
Dec 20, 2021 0.6300 0.6525 0.4505 0.6000 34,533 -0.09(-13.04%)
Dec 17, 2021 0.6900 0.6900 0.6450 0.6900 29,331 +0.00(+0.01%)
Dec 16, 2021 0.7100 0.7100 0.6899 0.6899 14,483 -0.02(-2.83%)
Dec 15, 2021 0.7350 0.7350 0.7100 0.7100 14,892 -0.02(-2.74%)
Dec 14, 2021 0.7475 0.7550 0.6510 0.7300 203,454 -0.02(-2.01%)
Dec 13, 2021 0.7400 0.7500 0.6800 0.7450 141,504 +0.01(+0.68%)
Dec 10, 2021 0.7845 0.7990 0.7400 0.7400 74,518 -0.02(-2.63%)
Dec 09, 2021 0.6523 0.7755 0.6523 0.7600 161,880 +0.09(+13.53%)
Dec 08, 2021 0.6695 0.6695 0.6350 0.6694 39,745 +0.02(+3.78%)
Dec 07, 2021 0.6000 0.6500 0.6000 0.6450 37,718 +0.05(+7.50%)
Dec 06, 2021 0.6009 0.6495 0.5005 0.6000 13,627 -0.05(-6.98%)
Dec 03, 2021 0.6000 0.6500 0.5900 0.6450 56,468 +0.02(+2.38%)
Dec 02, 2021 0.5998 0.6300 0.5700 0.6300 18,264 +0.02(+2.94%)
Dec 01, 2021 0.6300 0.6398 0.6098 0.6120 33,941 -0.02(-2.86%)
Nov 30, 2021 0.6000 0.6248 0.5950 0.6300 44,626 +0.02(+2.44%)
Nov 29, 2021 0.6360 0.7700 0.6000 0.6150 201,852 -0.04(-5.38%)
Nov 26, 2021 0.7200 0.7200 0.6295 0.6500 41,640 -0.10(-13.91%)
Nov 24, 2021 0.6450 0.7900 0.6050 0.7550 116,469 +0.11(+17.97%)
Nov 23, 2021 0.5625 0.6500 0.5500 0.6400 275,528 +0.04(+6.67%)
Nov 22, 2021 0.5851 0.6000 0.5700 0.6000 120,344 +0.00(+0.00%)
Nov 19, 2021 0.5050 0.6000 0.4950 0.6000 175,779 +0.05(+9.09%)
Nov 18, 2021 0.6700 0.5500 0.5300 0.5500 74,245 -0.07(-11.29%)
Nov 17, 2021 0.6155 0.7000 0.6155 0.6200 22,265 +0.01(+2.01%)
Nov 16, 2021 0.5750 0.7500 0.5750 0.6078 247,458 +0.05(+8.54%)
Nov 15, 2021 0.4050 0.5600 0.4050 0.5600 74,537 +0.02(+3.70%)
Nov 12, 2021 0.5500 0.5500 0.5025 0.5400 41,153 +0.08(+17.39%)
Nov 11, 2021 0.5000 0.5000 0.4300 0.4600 118,317 +0.01(+2.22%)
Nov 09, 2021 0.4500 0.4750 0.4500 0.4500 10,525 -0.02(-5.26%)
Nov 08, 2021 0.4500 0.4750 0.4500 0.4750 8,403 -0.03(-5.00%)
Nov 05, 2021 0.4500 0.5000 0.4500 0.5000 27,121 +0.03(+5.26%)
Nov 04, 2021 0.4500 0.4750 0.4500 0.4750 2,008 -0.03(-5.00%)
Nov 03, 2021 0.4750 0.5000 0.4750 0.5000 4,100 +0.03(+5.26%)
Nov 02, 2021 0.5000 0.5000 0.4750 0.4750 1,262 -0.03(-5.00%)
Nov 01, 2021 0.5300 0.5300 0.5000 0.5000 1,309 +0.01(+2.04%)
Oct 29, 2021 0.5100 0.5200 0.4700 0.4900 5,980 -0.02(-3.92%)
Oct 28, 2021 0.4675 0.5300 0.4675 0.5100 1,960 -0.04(-7.27%)
Oct 27, 2021 0.5000 0.5500 0.4775 0.5500 27,473 +0.08(+15.79%)
Oct 26, 2021 0.5100 0.5100 0.4750 0.4750 5,150 -0.07(-12.04%)
Oct 25, 2021 0.5300 0.5500 0.5000 0.5400 4,666 -0.01(-1.82%)
Oct 22, 2021 0.4400 0.5500 0.4400 0.5500 3,752 +0.14(+34.15%)
Oct 21, 2021 0.4550 0.4650 0.4100 0.4100 6,971 -0.09(-18.00%)
Oct 20, 2021 0.5000 0.5500 0.4050 0.5000 5,050 +0.01(+1.01%)
Oct 19, 2021 0.5000 0.5000 0.4950 0.4950 1,011 -0.02(-2.94%)
Oct 18, 2021 0.5000 0.5500 0.4500 0.5100 16,113 +0.06(+13.33%)
Oct 15, 2021 0.4500 0.5500 0.4500 0.4500 35,423 -0.00(-0.55%)
Oct 14, 2021 0.4750 0.5000 0.4525 0.4525 1,996 +0.02(+4.99%)
Oct 13, 2021 0.4051 0.4605 0.4051 0.4310 3,940 +0.02(+5.12%)
Oct 12, 2021 0.4000 0.5000 0.4000 0.4100 53,813 -0.09(-18.00%)
Oct 11, 2021 0.4000 0.5000 0.4000 0.5000 31,156 +0.08(+19.05%)
Oct 08, 2021 0.4500 0.5000 0.4200 0.4200 21,225 +0.02(+5.00%)
Oct 07, 2021 0.4000 0.5000 0.4000 0.4000 21,500 +0.00(+0.00%)
Oct 06, 2021 0.5000 0.5250 0.4000 0.4000 27,243 +0.02(+5.26%)
Oct 05, 2021 0.3998 0.4000 0.3500 0.3800 26,165 +0.06(+18.75%)
Oct 04, 2021 0.4000 0.4000 0.3200 0.3200 15,601 -0.03(-9.86%)
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.