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 (%)
Jun 30, 2021 0.7900 0.8000 0.7000 0.7795 1,468 -0.01(-0.64%)
Jun 29, 2021 0.7000 0.7850 0.7000 0.7845 890 +0.01(+0.67%)
Jun 28, 2021 0.6800 0.7993 0.5600 0.7793 16,258 +0.05(+7.49%)
Jun 25, 2021 0.7000 0.7500 0.6800 0.7250 70,332 +0.04(+6.62%)
Jun 24, 2021 0.7250 0.7900 0.6800 0.6800 18,293 -0.02(-2.86%)
Jun 23, 2021 0.7305 0.7305 0.7000 0.7000 34,588 -0.11(-13.58%)
Jun 22, 2021 0.7650 0.8100 0.7300 0.8100 17,539 +0.01(+1.29%)
Jun 21, 2021 0.8200 0.8200 0.7300 0.7997 3,650 +0.07(+9.55%)
Jun 18, 2021 0.7305 0.8000 0.7300 0.7300 4,153 -0.00(-0.01%)
Jun 17, 2021 0.7993 0.7993 0.7301 0.7301 12,945 -0.07(-8.74%)
Jun 16, 2021 0.7800 0.8000 0.7500 0.8000 8,032 +0.01(+1.28%)
Jun 15, 2021 0.8100 0.8100 0.7800 0.7899 19,043 -0.05(-5.96%)
Jun 14, 2021 0.7900 0.8400 0.7704 0.8400 2,875 +0.13(+18.31%)
Jun 11, 2021 0.8200 0.8300 0.7100 0.7100 26,900 -0.09(-11.25%)
Jun 10, 2021 0.7328 0.8000 0.7328 0.8000 3,118 +0.00(+0.00%)
Jun 09, 2021 0.8000 0.8000 0.7664 0.8000 14,827 +0.03(+4.38%)
Jun 08, 2021 0.7100 0.7664 0.5600 0.7664 8,611 +0.02(+2.19%)
Jun 07, 2021 0.7900 0.7993 0.7300 0.7500 12,080 -0.02(-2.60%)
Jun 04, 2021 0.8000 0.8000 0.7100 0.7700 42,728 +0.02(+2.68%)
Jun 03, 2021 0.7500 0.7500 0.7280 0.7499 12,438 +0.02(+2.73%)
Jun 02, 2021 0.7650 0.8000 0.7300 0.7300 16,901 -0.01(-1.35%)
Jun 01, 2021 0.7250 0.8000 0.7250 0.7400 10,341 +0.00(+0.00%)
May 28, 2021 0.7100 0.8000 0.7100 0.7400 4,045 -0.03(-3.27%)
May 27, 2021 0.8000 0.8350 0.7500 0.7650 39,427 -0.04(-4.38%)
May 26, 2021 0.7800 0.8200 0.7750 0.8000 54,337 +0.02(+2.56%)
May 25, 2021 0.8600 0.8800 0.7800 0.7800 15,322 -0.01(-1.27%)
May 24, 2021 0.7200 0.8900 0.7200 0.7900 3,360 -0.02(-1.86%)
May 21, 2021 0.7207 0.8050 0.7207 0.8050 1,002 +0.01(+0.63%)
May 20, 2021 0.7200 0.8050 0.7200 0.8000 7,734 +0.09(+12.68%)
May 19, 2021 0.7105 0.7500 0.7100 0.7100 13,545 +0.00(+0.00%)
May 18, 2021 0.7107 0.7107 0.7100 0.7100 1,555 -0.04(-5.33%)
May 17, 2021 0.7200 0.8000 0.7200 0.7500 10,000 +0.00(+0.00%)
May 13, 2021 0.7500 0.7500 0.7500 42 +0.04(+5.63%)
May 12, 2021 0.7200 0.7300 0.7100 0.7100 4,446 -0.01(-1.44%)
May 11, 2021 0.7200 0.7844 0.7200 0.7204 16,115 +0.00(+0.06%)
May 10, 2021 0.7104 0.8495 0.7104 0.7200 3,863 -0.12(-14.29%)
May 07, 2021 0.8400 0.8400 0.7100 0.8400 866 -0.01(-1.12%)
May 06, 2021 0.7010 0.8500 0.7010 0.8495 7,725 -0.00(-0.06%)
May 05, 2021 0.8500 0.8500 0.7800 0.8500 32,466 +0.10(+13.33%)
May 04, 2021 0.7055 0.7500 0.7055 0.7500 2,712 +0.00(+0.00%)
May 03, 2021 0.7010 0.7500 0.7010 0.7500 334 -0.05(-6.25%)
Apr 30, 2021 0.8600 0.8800 0.7100 0.8000 2,400 -0.06(-6.98%)
Apr 29, 2021 0.8795 0.8800 0.7010 0.8600 24,611 -0.02(-2.27%)
Apr 28, 2021 0.7100 0.8800 0.7100 0.8800 14,288 +0.08(+10.00%)
Apr 27, 2021 0.7100 0.8800 0.7100 0.8000 6,864 -0.04(-4.76%)
Apr 26, 2021 0.8400 0.8800 0.7001 0.8400 11,392 -0.07(-7.69%)
Apr 23, 2021 0.7555 0.9100 0.7000 0.9100 23,500 +0.01(+1.10%)
Apr 22, 2021 0.7450 0.9001 0.7200 0.9001 2,260 +0.15(+20.01%)
Apr 21, 2021 0.7500 0.7500 0.7500 0.7500 550 +0.00(+0.00%)
Apr 20, 2021 0.7500 0.7500 0.7500 0.7500 363 -0.06(-7.98%)
Apr 19, 2021 0.7650 0.8150 0.7200 0.8150 3,807 +0.09(+13.19%)
Apr 16, 2021 0.7200 0.7200 0.7200 0.7200 300 -0.08(-10.00%)
Apr 15, 2021 0.7200 0.9000 0.7200 0.8000 4,151 +0.00(+0.00%)
Apr 14, 2021 0.9100 0.9100 0.7403 0.8000 16,492 -0.04(-4.76%)
Apr 13, 2021 0.8400 0.8400 0.8400 75 +0.00(+0.00%)
Apr 12, 2021 0.9100 0.9100 0.8000 0.8400 16,415 +0.03(+3.70%)
Apr 09, 2021 0.8525 0.9293 0.7005 0.8100 13,400 -0.09(-10.00%)
Apr 08, 2021 0.7101 0.9050 0.7101 0.9000 9,703 +0.00(+0.28%)
Apr 07, 2021 0.9400 0.9400 0.8750 0.8975 11,247 -0.04(-4.52%)
Apr 06, 2021 0.9500 0.9500 0.9400 0.9400 1,469 -0.01(-1.05%)
Apr 05, 2021 1.040 1.040 0.7700 0.9500 8,571 +0.04(+4.40%)
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.