Skip to main content
MariMed Inc. (MRMD)
OTCMKTS · Delayed Price · Currency is USD
0.118
-0.007 (-5.60%)
Dec 20, 2024, 4:00 PM EST

MariMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.120.130.110.120.12-5.49%598,001
Dec 19, 20240.120.130.120.130.13-5.48%385,660
Dec 18, 20240.120.130.120.130.1310.21%451,215
Dec 17, 20240.120.130.120.120.12-4.76%424,861
Dec 16, 20240.130.130.120.130.13-3.63%865,115
Dec 13, 20240.130.150.130.130.13-0.95%471,321
Dec 12, 20240.140.140.130.130.13-2.22%273,173
Dec 11, 20240.130.140.130.140.14-0.74%284,581
Dec 10, 20240.130.140.130.140.144.62%357,993
Dec 9, 20240.140.150.130.130.13-10.19%553,670
Dec 6, 20240.130.150.130.140.146.04%556,252
Dec 5, 20240.140.150.130.140.14-517,237
Dec 4, 20240.140.140.130.140.140.37%214,432
Dec 3, 20240.140.150.130.140.14-3.20%678,673
Dec 2, 20240.150.150.130.140.14-4.42%1,184,302
Nov 29, 20240.160.160.150.150.15-2.00%247,504
Nov 27, 20240.140.150.140.150.153.95%2,062,383
Nov 26, 20240.150.160.140.140.14-3.86%568,544
Nov 25, 20240.150.150.150.150.150.40%374,921
Nov 22, 20240.150.160.150.150.15-2.80%477,671
Nov 21, 20240.160.170.150.150.15-3.21%314,797
Nov 20, 20240.150.160.150.160.162.52%405,889
Nov 19, 20240.160.170.140.160.163.33%832,369
Nov 18, 20240.150.160.150.150.15-5.36%220,548
Nov 15, 20240.170.180.150.160.16-6.76%615,449
Nov 14, 20240.170.180.160.170.17-1,142,241
Nov 13, 20240.160.170.150.170.172.10%953,446
Nov 12, 20240.140.170.140.170.1714.83%896,068
Nov 11, 20240.160.160.140.150.15-11.31%813,969
Nov 8, 20240.150.170.150.160.1610.44%404,991
Nov 7, 20240.140.160.140.150.15-1.64%543,367
Nov 6, 20240.160.160.140.150.15-8.26%1,271,949
Nov 5, 20240.160.170.160.160.160.72%213,583
Nov 4, 20240.170.170.160.160.160.99%368,244
Nov 1, 20240.160.170.160.160.160.81%259,725
Oct 31, 20240.160.160.160.160.16-1.23%113,433
Oct 30, 20240.160.170.160.160.16-0.31%415,799
Oct 29, 20240.160.170.160.160.16-1.52%328,535
Oct 28, 20240.160.170.160.170.17-345,262
Oct 25, 20240.160.170.160.170.171.54%182,783
Oct 24, 20240.160.170.160.160.16-3.85%313,745
Oct 23, 20240.170.170.160.170.17-0.59%637,313
Oct 22, 20240.160.170.160.170.173.43%982,661
Oct 21, 20240.170.170.160.160.162.09%257,432
Oct 18, 20240.170.170.160.160.16-5.29%106,672
Oct 17, 20240.170.170.160.170.17-327,655
Oct 16, 20240.170.170.160.170.174.62%414,308
Oct 15, 20240.160.170.160.160.16-2.69%286,744
Oct 14, 20240.160.170.150.170.177.74%336,361
Oct 11, 20240.160.160.150.160.164.03%241,276
Oct 10, 20240.150.160.150.150.15-0.67%144,262
Oct 9, 20240.150.160.150.150.15-0.33%398,472
Oct 8, 20240.150.150.140.150.150.33%461,226
Oct 7, 20240.160.160.140.150.15-4.46%414,309
Oct 4, 20240.150.160.150.160.160.64%104,119
Oct 3, 20240.160.160.140.160.160.65%1,406,994
Oct 2, 20240.170.170.150.160.16-7.74%746,933
Oct 1, 20240.170.180.170.170.17-2.33%157,339
Sep 30, 20240.170.180.170.170.171.18%155,538
Sep 27, 20240.170.180.170.170.17-0.41%287,614
Sep 26, 20240.170.180.170.170.17-0.67%179,824
Sep 25, 20240.170.180.170.170.17-0.38%277,211
Sep 24, 20240.160.170.160.170.171.59%374,492
Sep 23, 20240.170.170.160.170.174.69%181,120
Sep 20, 20240.180.180.160.160.16-4.59%437,428
Sep 19, 20240.170.180.160.170.17-424,660
Sep 18, 20240.170.170.160.170.173.03%221,879
Sep 17, 20240.170.170.160.170.17-1.20%219,510
Sep 16, 20240.170.180.170.170.17-400,304
Sep 13, 20240.170.180.170.170.17-1.76%177,879
Sep 12, 20240.170.180.170.170.17-2.30%171,979
Sep 11, 20240.190.190.170.170.17-1.02%162,971
Sep 10, 20240.190.190.170.180.18-2.87%164,005
Sep 9, 20240.170.190.160.180.1811.11%718,310
Sep 6, 20240.160.170.160.160.160.56%66,973
Sep 5, 20240.160.170.160.160.160.62%110,010
Sep 4, 20240.160.170.160.160.16-2.72%446,263
Sep 3, 20240.180.190.170.170.17-10.78%735,618
Aug 30, 20240.180.190.180.190.193.63%185,256
Aug 29, 20240.180.180.170.180.181.70%499,690
Aug 28, 20240.200.200.180.180.18-11.11%664,116
Aug 27, 20240.220.220.190.200.20-9.17%665,662
Aug 26, 20240.220.230.210.220.22-1.80%226,214
Aug 23, 20240.240.240.210.220.22-0.89%411,860
Aug 22, 20240.210.220.200.220.228.11%440,901
Aug 21, 20240.200.210.200.210.214.75%309,233
Aug 20, 20240.230.240.190.200.20-12.33%523,790
Aug 19, 20240.250.250.230.230.23-6.58%260,004
Aug 16, 20240.260.260.240.240.24-8.70%1,209,243
Aug 15, 20240.280.290.250.260.26-5.13%1,653,619
Aug 14, 20240.240.280.230.280.288.44%2,124,135
Aug 13, 20240.240.260.200.260.269.40%1,848,658
Aug 12, 20240.190.240.180.240.2431.40%1,390,151
Aug 9, 20240.180.190.160.180.182.20%220,343
Aug 8, 20240.160.180.160.180.183.43%496,119
Aug 7, 20240.160.170.150.170.175.45%51,208
Aug 6, 20240.140.180.140.160.167.50%224,268
Aug 5, 20240.150.160.140.150.15-1.87%900,569
Aug 2, 20240.170.170.150.150.15-10.53%601,551
Aug 1, 20240.180.180.160.170.17-4.92%163,124