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 (%)
Jul 31, 2018 0.7100 0.7300 0.5498 0.6800 63,090 -0.19(-22.24%)
Jul 30, 2018 0.9700 0.9700 0.5500 0.8745 20,591 -0.12(-12.07%)
Jul 27, 2018 0.9700 1.049 0.9700 0.9945 3,900 +0.02(+2.53%)
Jul 26, 2018 0.9700 1.070 0.9700 0.9700 11,800 +0.00(+0.00%)
Jul 25, 2018 0.9700 0.9700 0.9700 0.9700 2,603 +0.00(+0.00%)
Jul 24, 2018 1.000 1.000 0.9200 0.9700 29,750 -0.03(-3.00%)
Jul 23, 2018 1.040 1.060 0.9500 1.000 5,432 -0.04(-3.85%)
Jul 20, 2018 1.040 1.040 1.040 1.040 500 -0.04(-3.70%)
Jul 19, 2018 1.080 1.080 1.080 1.080 1,187 +0.00(+0.00%)
Jul 18, 2018 1.080 1.080 1.080 1.080 150 +0.00(+0.00%)
Jul 17, 2018 1.050 1.085 1.050 1.080 3,769 +0.00(+0.12%)
Jul 16, 2018 1.094 1.094 0.9500 1.079 15,975 +0.03(+2.74%)
Jul 13, 2018 1.130 1.130 1.050 1.050 3,869 -0.03(-2.78%)
Jul 11, 2018 1.080 1.080 1.080 7 -0.06(-5.26%)
Jul 10, 2018 1.050 1.140 1.050 1.140 6,000 +0.06(+5.92%)
Jul 09, 2018 1.050 1.143 1.020 1.076 17,376 -0.07(-6.41%)
Jul 06, 2018 1.140 1.150 1.090 1.150 5,023 +0.02(+1.77%)
Jul 05, 2018 1.060 1.149 1.060 1.130 5,725 -0.16(-12.40%)
Jul 03, 2018 1.290 1.290 1.290 0 -0.01(-0.77%)
Jul 02, 2018 1.250 1.300 1.250 1.300 1,928 +0.10(+8.33%)
Jun 29, 2018 1.250 1.260 1.030 1.200 6,326 -0.05(-4.00%)
Jun 28, 2018 1.100 1.250 1.000 1.250 2,747 +0.05(+4.17%)
Jun 27, 2018 1.173 1.200 1.120 1.200 3,610 +0.15(+14.29%)
Jun 26, 2018 1.110 1.130 1.018 1.050 21,417 -0.13(-11.02%)
Jun 25, 2018 1.250 1.250 1.100 1.180 14,178 +0.00(+0.00%)
Jun 22, 2018 1.160 1.180 1.160 1.180 3,245 +0.06(+5.36%)
Jun 21, 2018 1.100 1.210 1.100 1.120 13,183 +0.02(+1.82%)
Jun 20, 2018 1.140 1.190 1.100 1.100 7,837 -0.08(-6.78%)
Jun 19, 2018 1.160 1.200 1.160 1.180 6,430 +0.04(+3.51%)
Jun 18, 2018 1.230 1.240 1.140 1.140 3,610 -0.06(-5.00%)
Jun 15, 2018 1.190 1.190 1.200 2,063 +0.01(+0.84%)
Jun 14, 2018 1.200 1.220 1.170 1.190 5,342 -0.02(-1.65%)
Jun 13, 2018 1.240 1.240 1.200 1.210 5,633 -0.04(-3.20%)
Jun 12, 2018 1.210 1.270 1.120 1.250 6,044 -0.02(-1.57%)
Jun 11, 2018 1.330 1.330 1.250 1.270 2,475 -0.06(-4.51%)
Jun 08, 2018 1.310 1.333 1.310 1.330 7,290 +0.03(+2.11%)
Jun 07, 2018 1.250 1.320 1.220 1.302 5,890 +0.00(+0.19%)
Jun 06, 2018 1.300 1.300 1.300 1.300 100 -0.11(-7.80%)
Jun 05, 2018 1.445 1.450 1.350 1.410 8,180 +0.05(+3.49%)
Jun 04, 2018 1.200 1.440 1.200 1.363 9,796 +0.11(+9.00%)
Jun 01, 2018 1.210 1.250 1.210 1.250 3,154 +0.02(+1.63%)
May 31, 2018 1.220 1.230 1.200 1.230 7,100 -0.01(-0.81%)
May 30, 2018 1.240 1.260 1.240 1.240 23,265 -0.01(-0.80%)
May 29, 2018 1.230 1.250 1.200 1.250 18,922 -0.01(-0.79%)
May 25, 2018 1.260 1.260 1.260 0 -0.06(-4.55%)
May 24, 2018 1.310 1.320 1.310 1.320 8,235 +0.01(+0.57%)
May 23, 2018 1.312 1.312 1.312 1.312 250 +0.01(+0.96%)
May 22, 2018 1.290 1.300 1.270 1.300 4,851 +0.00(+0.00%)
May 21, 2018 1.350 1.480 1.260 1.300 12,060 -0.08(-5.80%)
May 18, 2018 1.470 1.470 1.380 1.380 2,214 -0.09(-6.12%)
May 17, 2018 1.450 1.470 1.450 1.470 5,767 +0.02(+1.38%)
May 16, 2018 1.390 1.450 1.390 1.450 5,051 +0.07(+5.07%)
May 15, 2018 1.380 1.389 1.380 1.380 10,025 -0.08(-5.48%)
May 14, 2018 1.500 1.500 1.460 1.460 3,650 +0.01(+0.69%)
May 11, 2018 1.380 1.450 1.380 1.450 600 +0.00(+0.00%)
May 10, 2018 1.470 1.470 1.420 1.450 6,679 +0.00(+0.00%)
May 09, 2018 1.420 1.450 1.420 1.450 5,200 +0.04(+2.84%)
May 08, 2018 1.410 1.410 1.410 1.410 200 +0.01(+0.71%)
May 07, 2018 1.400 1.500 1.400 1.400 9,860 -0.05(-3.45%)
May 04, 2018 1.470 1.470 1.400 1.450 3,505 -0.02(-1.36%)
May 03, 2018 1.400 1.470 1.400 1.470 3,900 +0.00(+0.00%)
May 02, 2018 1.520 1.600 1.350 1.470 24,741 -0.12(-7.55%)
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.