MariMed Inc. (CSE:MRMD)
Canada · Delayed Price · Currency is CAD 0.1250
+0.0050 (4.17%)
At close: Feb 9, 2026
MariMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 1,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 10,000 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 46,000 |
| Feb 2, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 138,650 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 35,800 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 20,550 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.67% | 4,500 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 500 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 1,500 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 500 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 10,000 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 7,500 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 9,724 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 9,560 |
| Jan 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 22.73% | 21,000 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 700 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 30,500 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 26,000 |
| Dec 30, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | - | 63,743 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 45,000 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 64,254 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 22,492 |
| Dec 22, 2025 | 0.14 | 0.16 | 0.12 | 0.14 | 0.14 | -15.62% | 116,200 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 3.23% | 19,700 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.09 | 0.16 | 0.16 | -16.22% | 162,100 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 5.71% | 213,275 |
| Dec 16, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 16.67% | 53,000 |
| Dec 15, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -9.09% | 63,000 |
| Dec 12, 2025 | 0.12 | 0.17 | 0.12 | 0.17 | 0.17 | 65.00% | 201,500 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 26,809 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 41,428 |
| Dec 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 1,000 |
| Dec 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Dec 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 21,000 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 18,000 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 1,500 |
| Nov 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 6,000 |
| Nov 21, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 33.33% | 66,000 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 26,000 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 27,500 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 52,000 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -11.54% | 7,000 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 31,913 |
| Nov 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 180,000 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 12,200 |
| Nov 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 3,500 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -12.50% | 62,000 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 15,000 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 7,000 |