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 (%)
Sep 30, 2020 0.9100 0.9100 0.8600 0.8900 6,162 +0.09(+11.25%)
Sep 29, 2020 0.7700 0.8000 0.7700 0.8000 2,800 -0.11(-12.09%)
Sep 28, 2020 0.8300 0.9100 0.8200 0.9100 1,080 +0.03(+3.41%)
Sep 25, 2020 0.8900 0.8900 0.8800 0.8800 5,400 -0.02(-2.22%)
Sep 24, 2020 0.9000 0.9000 0.9000 0.9000 4,084 +0.12(+15.38%)
Sep 23, 2020 0.9600 0.9600 0.7800 0.7800 1,970 -0.16(-17.02%)
Sep 22, 2020 0.7300 0.9600 0.7300 0.9400 2,224 +0.17(+22.08%)
Sep 21, 2020 0.7200 0.8000 0.5400 0.7700 36,477 -0.16(-17.20%)
Sep 18, 2020 0.9300 0.9450 0.7725 0.9300 17,800 +0.03(+3.33%)
Sep 17, 2020 1.000 1.000 0.9000 0.9000 401 -0.10(-10.00%)
Sep 16, 2020 0.9500 1.000 0.9500 1.000 4,300 +0.00(+0.00%)
Sep 15, 2020 0.9700 1.000 0.9700 1.000 3,161 +0.01(+1.01%)
Sep 14, 2020 1.000 1.050 0.9900 0.9900 3,065 +0.00(+0.05%)
Sep 11, 2020 0.9760 1.020 0.9700 0.9895 19,900 -0.00(-0.05%)
Sep 10, 2020 1.000 1.032 0.7500 0.9900 19,420 -0.01(-1.00%)
Sep 09, 2020 1.000 1.120 0.9200 1.000 47,811 +0.15(+17.65%)
Sep 08, 2020 0.7500 0.9000 0.7125 0.8500 26,372 +0.10(+13.33%)
Sep 04, 2020 0.8000 0.8000 0.7000 0.7500 7,800 +0.05(+7.14%)
Sep 03, 2020 0.7000 0.7000 0.7000 0.7000 6,812 +0.00(+0.00%)
Sep 02, 2020 0.7700 0.7895 0.6520 0.7000 7,150 -0.05(-6.67%)
Sep 01, 2020 0.7200 0.7700 0.7200 0.7500 16,300 +0.15(+25.00%)
Aug 31, 2020 0.7200 0.7200 0.5850 0.6000 4,701 -0.05(-7.69%)
Aug 28, 2020 0.7500 0.7700 0.5700 0.6500 33,300 -0.08(-10.96%)
Aug 27, 2020 0.7700 0.8000 0.7300 0.7300 24,707 +0.01(+1.39%)
Aug 26, 2020 0.6550 0.7700 0.6100 0.7200 21,088 +0.02(+2.86%)
Aug 25, 2020 0.5650 0.7000 0.5650 0.7000 9,077 +0.03(+3.97%)
Aug 24, 2020 0.6733 0.6742 0.6733 0.6733 5,391 +0.00(+0.00%)
Aug 21, 2020 0.6750 0.6750 0.6733 0.6733 3,400 +0.00(+0.00%)
Aug 20, 2020 0.6725 0.6733 0.6725 0.6733 1,400 +0.00(+0.49%)
Aug 19, 2020 0.6700 0.6700 0.6700 0.6700 300 -0.10(-12.99%)
Aug 18, 2020 0.8000 0.8000 0.7200 0.7700 12,587 +0.10(+14.93%)
Aug 17, 2020 0.6700 0.6700 0.6700 0.6700 520 -0.08(-10.67%)
Aug 14, 2020 0.6700 0.8000 0.6700 0.7500 29,400 +0.08(+11.94%)
Aug 13, 2020 0.7199 0.7500 0.6700 0.6700 27,700 +0.02(+3.08%)
Aug 12, 2020 0.7501 0.7501 0.5100 0.6500 19,510 -0.10(-13.33%)
Aug 11, 2020 0.7599 0.7599 0.6000 0.7500 23,382 +0.07(+10.29%)
Aug 10, 2020 0.6800 0.6800 0.6000 0.6800 3,800 +0.00(+0.00%)
Aug 07, 2020 0.6800 0.6800 0.6000 0.6800 3,100 +0.07(+11.48%)
Aug 06, 2020 0.6000 0.6800 0.5800 0.6100 4,251 -0.05(-7.58%)
Aug 05, 2020 0.6800 0.6800 0.6300 0.6600 8,248 +0.04(+6.45%)
Aug 04, 2020 0.6200 0.6800 0.5600 0.6200 7,192 +0.02(+3.33%)
Aug 03, 2020 0.5100 0.6500 0.5100 0.6000 7,858 -0.04(-5.51%)
Jul 31, 2020 0.6350 0.6350 0.5725 0.6350 4,500 +0.02(+2.42%)
Jul 30, 2020 0.5748 0.6200 0.5748 0.6200 17,960 +0.02(+3.42%)
Jul 29, 2020 0.5995 0.5995 0.5349 0.5995 1,410 +0.00(+0.00%)
Jul 28, 2020 0.5995 0.5995 0.5995 42 +0.00(+0.00%)
Jul 27, 2020 0.5500 0.5995 0.5001 0.5995 5,842 +0.05(+9.00%)
Jul 24, 2020 0.5050 0.6000 0.5001 0.5500 11,500 -0.05(-8.33%)
Jul 23, 2020 0.6000 0.6000 0.6000 0.6000 320 +0.00(+0.02%)
Jul 22, 2020 0.5999 0.5999 0.5050 0.5999 360 +0.00(+0.00%)
Jul 21, 2020 0.5999 0.5999 0.5999 0.5999 154 +0.00(+0.00%)
Jul 20, 2020 0.5500 0.5999 0.5500 0.5999 1,505 +0.05(+9.07%)
Jul 17, 2020 0.5500 0.5500 0.5250 0.5500 8,800 +0.00(+0.00%)
Jul 16, 2020 0.5800 0.6100 0.5000 0.5500 29,945 -0.03(-5.17%)
Jul 15, 2020 0.6490 0.6490 0.5800 0.5800 44,294 -0.04(-6.45%)
Jul 14, 2020 0.5800 0.6300 0.5800 0.6200 839 +0.04(+6.90%)
Jul 13, 2020 0.5800 0.5800 0.5800 0.5800 759 -0.07(-10.63%)
Jul 10, 2020 0.5800 0.6490 0.5800 0.6490 300 +0.02(+3.02%)
Jul 09, 2020 0.6300 0.6300 0.6300 0.6300 570 -0.02(-2.93%)
Jul 08, 2020 0.6200 0.6490 0.5800 0.6490 1,760 +0.02(+3.02%)
Jul 07, 2020 0.6490 0.6490 0.6050 0.6300 675 +0.05(+8.62%)
Jul 06, 2020 0.5938 0.6490 0.5800 0.5800 12,600 -0.02(-2.90%)
Jul 02, 2020 0.5800 0.6390 0.5800 0.5973 800 -0.04(-6.53%)
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.