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

Mav Beauty Brands Inc (TSX: MAV )

N/A UNCHANGED
Last Price Updated: 12:58 PM EST, Nov 13, 2023 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 4.750 4.750 4.750 0 +0.07(+1.50%)
Jun 29, 2021 4.810 4.810 4.530 4.680 16,066 -0.11(-2.30%)
Jun 28, 2021 4.900 4.900 4.790 4.790 1,250 -0.11(-2.24%)
Jun 25, 2021 4.990 5.000 4.800 4.900 178,410 -0.10(-2.00%)
Jun 24, 2021 5.000 5.140 4.980 5.000 24,475 +0.05(+1.01%)
Jun 23, 2021 4.970 4.990 4.950 4.950 1,200 -0.08(-1.59%)
Jun 22, 2021 4.420 5.080 4.420 5.030 5,677 +0.03(+0.60%)
Jun 21, 2021 4.550 5.100 4.550 5.000 3,220 +0.20(+4.17%)
Jun 18, 2021 4.890 4.900 4.800 4.800 3,900 -0.22(-4.38%)
Jun 17, 2021 5.010 5.100 4.590 5.020 9,057 -0.17(-3.28%)
Jun 16, 2021 5.400 5.400 5.180 5.190 3,105 -0.21(-3.89%)
Jun 15, 2021 5.500 5.500 5.400 5.400 5,521 -0.05(-0.92%)
Jun 14, 2021 5.450 5.470 5.450 5.450 2,305 -0.03(-0.55%)
Jun 11, 2021 5.480 5.480 5.480 5.480 100 +0.08(+1.48%)
Jun 10, 2021 5.400 5.400 5.400 5.400 183 +0.00(+0.00%)
Jun 09, 2021 5.200 5.470 5.200 5.400 9,077 +0.00(+0.00%)
Jun 08, 2021 5.400 5.400 5.400 5.400 500 -0.06(-1.10%)
Jun 07, 2021 5.130 5.550 5.130 5.460 14,045 -0.14(-2.50%)
Jun 04, 2021 5.540 5.600 5.540 5.600 5,300 +0.07(+1.27%)
Jun 03, 2021 5.580 5.600 5.420 5.530 4,720 -0.06(-1.07%)
Jun 02, 2021 5.590 5.590 5.590 5.590 150 -0.01(-0.18%)
Jun 01, 2021 5.470 5.600 5.400 5.600 5,050 +0.00(+0.00%)
May 31, 2021 5.600 5.600 5.600 5.600 250 -0.12(-2.10%)
May 28, 2021 5.720 5.720 5.720 5.720 435 +0.00(+0.00%)
May 27, 2021 5.700 5.720 5.600 5.720 105,600 +0.12(+2.14%)
May 26, 2021 5.610 5.610 5.600 5.600 1,000 +0.00(+0.00%)
May 25, 2021 5.450 5.600 5.450 5.600 5,265 -0.14(-2.44%)
May 21, 2021 5.740 5.740 5.740 0 +0.13(+2.32%)
May 20, 2021 5.610 5.610 5.610 5.610 431 -0.19(-3.28%)
May 19, 2021 5.420 5.800 5.420 5.800 12,489 +0.07(+1.22%)
May 18, 2021 5.710 5.740 5.610 5.730 40,900 -0.01(-0.17%)
May 17, 2021 5.760 5.760 5.730 5.740 928 -0.06(-1.03%)
May 14, 2021 5.420 5.800 5.400 5.800 18,881 +0.46(+8.61%)
May 13, 2021 5.340 5.360 5.340 5.340 5,510 -0.05(-0.93%)
May 12, 2021 5.280 5.500 5.240 5.390 4,470 -0.01(-0.19%)
May 11, 2021 5.460 5.460 5.400 5.400 3,955 -0.10(-1.82%)
May 10, 2021 5.650 5.650 5.470 5.500 15,950 -0.10(-1.79%)
May 07, 2021 5.560 5.650 5.560 5.600 4,012 +0.04(+0.72%)
May 06, 2021 5.500 5.560 5.500 5.560 2,800 +0.01(+0.18%)
May 05, 2021 5.410 5.550 5.350 5.550 5,616 +0.10(+1.83%)
May 04, 2021 5.310 5.460 5.310 5.450 20,320 +0.05(+0.93%)
May 03, 2021 5.390 5.450 5.380 5.400 14,585 -0.01(-0.18%)
Apr 30, 2021 5.530 5.540 5.410 5.410 688 -0.04(-0.73%)
Apr 29, 2021 5.500 5.570 5.450 5.450 38,989 -0.08(-1.45%)
Apr 28, 2021 5.550 5.550 5.530 5.530 569 -0.02(-0.36%)
Apr 27, 2021 5.500 5.550 5.500 5.550 750 -0.10(-1.77%)
Apr 26, 2021 5.650 5.650 5.650 5.650 2,500 +0.10(+1.80%)
Apr 23, 2021 5.510 5.550 5.510 5.550 2,720 +0.05(+0.91%)
Apr 22, 2021 5.780 5.780 5.450 5.500 10,089 -0.10(-1.79%)
Apr 21, 2021 5.620 5.660 5.600 5.600 518 +0.08(+1.45%)
Apr 20, 2021 5.540 5.540 5.450 5.520 3,366 -0.16(-2.82%)
Apr 19, 2021 5.750 5.750 5.680 5.680 4,453 -0.01(-0.18%)
Apr 16, 2021 5.680 5.750 5.670 5.690 6,830 +0.05(+0.89%)
Apr 15, 2021 5.530 5.640 5.530 5.640 4,110 +0.14(+2.55%)
Apr 14, 2021 5.500 5.510 5.490 5.500 6,090 +0.01(+0.18%)
Apr 13, 2021 5.490 5.490 5.450 5.490 11,075 -0.01(-0.18%)
Apr 12, 2021 5.500 5.500 5.450 5.500 6,000 -0.01(-0.18%)
Apr 09, 2021 5.620 5.630 5.510 5.510 4,715 +0.01(+0.18%)
Apr 08, 2021 5.400 5.500 5.400 5.500 6,021 +0.17(+3.19%)
Apr 07, 2021 5.350 5.400 5.280 5.330 4,625 -0.08(-1.48%)
Apr 06, 2021 5.430 5.430 5.410 5.410 700 -0.01(-0.18%)
Apr 05, 2021 5.780 5.780 5.300 5.420 9,913 -0.08(-1.45%)
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.