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

Maverix Metals Inc (NY: MMX )

5.000 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 19, 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 (%)
Mar 31, 2022 4.920 4.940 4.780 4.800 213,461 -0.08(-1.64%)
Mar 30, 2022 4.850 4.980 4.830 4.880 130,452 +0.02(+0.41%)
Mar 29, 2022 4.800 4.860 4.700 4.860 206,458 +0.03(+0.62%)
Mar 28, 2022 4.940 4.940 4.810 4.830 212,483 -0.17(-3.40%)
Mar 25, 2022 4.990 5.020 4.920 5.000 161,683 +0.00(+0.00%)
Mar 24, 2022 4.980 5.080 4.870 5.000 268,933 +0.06(+1.21%)
Mar 23, 2022 4.870 4.950 4.820 4.940 249,044 +0.08(+1.65%)
Mar 22, 2022 5.030 5.030 4.810 4.860 244,041 -0.12(-2.41%)
Mar 21, 2022 4.940 5.060 4.850 4.980 486,658 +0.13(+2.68%)
Mar 18, 2022 4.970 4.970 4.830 4.850 313,285 -0.17(-3.39%)
Mar 17, 2022 4.870 5.060 4.810 5.020 395,849 +0.25(+5.24%)
Mar 16, 2022 4.890 4.940 4.650 4.770 343,799 -0.15(-3.05%)
Mar 15, 2022 4.750 4.970 4.735 4.920 300,525 +0.09(+1.86%)
Mar 14, 2022 5.000 5.000 4.750 4.830 316,851 -0.21(-4.17%)
Mar 11, 2022 5.150 5.150 5.000 5.040 503,241 -0.17(-3.26%)
Mar 10, 2022 5.250 5.260 5.020 5.210 460,334 -0.01(-0.19%)
Mar 09, 2022 5.350 5.380 5.000 5.220 1,239,757 +0.26(+5.24%)
Mar 08, 2022 5.050 5.240 4.900 4.960 488,802 -0.07(-1.39%)
Mar 07, 2022 4.990 5.060 4.900 5.030 301,815 +0.13(+2.65%)
Mar 04, 2022 4.950 4.960 4.840 4.900 270,479 +0.00(+0.00%)
Mar 03, 2022 4.830 4.900 4.780 4.900 109,532 +0.06(+1.24%)
Mar 02, 2022 4.750 4.870 4.670 4.840 134,701 +0.04(+0.83%)
Mar 01, 2022 4.700 4.850 4.700 4.800 148,668 +0.12(+2.56%)
Feb 28, 2022 4.760 4.760 4.610 4.680 113,767 -0.04(-0.85%)
Feb 25, 2022 4.580 4.725 4.570 4.720 90,339 +0.10(+2.16%)
Feb 24, 2022 4.860 4.860 4.580 4.620 106,287 -0.11(-2.33%)
Feb 23, 2022 4.650 4.770 4.630 4.730 177,116 +0.07(+1.50%)
Feb 22, 2022 4.690 4.700 4.600 4.660 145,931 -0.05(-1.06%)
Feb 18, 2022 4.710 0 -0.17(-3.48%)
Feb 17, 2022 4.860 4.920 4.780 4.880 157,903 +0.10(+2.09%)
Feb 16, 2022 4.650 4.830 4.650 4.780 154,282 +0.14(+3.02%)
Feb 15, 2022 4.500 4.700 4.410 4.640 136,605 +0.09(+1.98%)
Feb 14, 2022 4.470 4.564 4.420 4.550 189,727 +0.09(+2.02%)
Feb 11, 2022 4.220 4.535 4.220 4.460 272,543 +0.29(+6.95%)
Feb 10, 2022 4.160 4.320 4.110 4.170 192,478 +0.01(+0.24%)
Feb 09, 2022 4.260 4.330 4.160 4.160 139,427 -0.10(-2.35%)
Feb 08, 2022 4.140 4.260 4.130 4.260 67,160 +0.08(+1.91%)
Feb 07, 2022 4.140 4.190 4.100 4.180 315,166 +0.10(+2.45%)
Feb 04, 2022 4.180 4.254 3.950 4.080 442,936 -0.12(-2.86%)
Feb 03, 2022 4.280 4.160 4.200 139,246 -0.06(-1.41%)
Feb 02, 2022 4.270 4.400 4.230 4.260 108,528 -0.01(-0.23%)
Feb 01, 2022 4.260 4.470 4.245 4.270 138,638 -0.02(-0.47%)
Jan 31, 2022 4.150 4.290 4.290 101,146 +0.15(+3.62%)
Jan 28, 2022 4.150 4.160 4.070 4.140 105,710 -0.04(-0.96%)
Jan 27, 2022 4.220 4.340 4.120 4.180 183,850 -0.12(-2.79%)
Jan 26, 2022 4.440 4.500 4.230 4.300 163,629 -0.11(-2.49%)
Jan 25, 2022 4.340 4.460 4.300 4.410 121,902 +0.05(+1.15%)
Jan 24, 2022 4.440 4.440 4.210 4.360 272,360 -0.06(-1.36%)
Jan 21, 2022 4.750 4.750 4.410 4.420 236,242 -0.30(-6.36%)
Jan 20, 2022 4.990 4.990 4.700 4.720 161,213 -0.21(-4.26%)
Jan 19, 2022 4.660 4.990 4.580 4.930 253,947 +0.36(+7.88%)
Jan 18, 2022 4.740 4.740 4.540 4.570 151,171 -0.06(-1.30%)
Jan 14, 2022 4.630 0 -0.04(-0.86%)
Jan 13, 2022 4.330 4.780 4.260 4.670 639,011 +0.31(+7.11%)
Jan 12, 2022 4.280 4.400 4.240 4.360 131,552 +0.08(+1.87%)
Jan 11, 2022 4.220 4.295 4.080 4.280 162,632 +0.09(+2.15%)
Jan 10, 2022 4.090 4.190 4.000 4.190 115,422 +0.10(+2.44%)
Jan 07, 2022 4.120 4.160 4.050 4.090 72,461 +0.00(+0.00%)
Jan 06, 2022 4.110 4.180 4.070 4.090 146,358 -0.09(-2.15%)
Jan 05, 2022 4.370 4.410 4.160 4.180 113,998 -0.16(-3.69%)
Jan 04, 2022 4.280 4.377 4.200 4.340 119,214 +0.07(+1.64%)
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.