Skip to main content
MariMed Inc. (MRMD)
OTCMKTS · Delayed Price · Currency is USD
0.0730
-0.0010 (-1.35%)
Jun 6, 2025, 3:45 PM EDT

MariMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.070.070.070.070.07-2.84%603,802
Jun 5, 20250.070.080.070.070.071.09%393,140
Jun 4, 20250.070.080.070.070.07-0.14%342,830
Jun 3, 20250.080.080.070.070.07-3.30%546,849
Jun 2, 20250.080.090.070.080.08-9.76%812,436
May 30, 20250.090.090.080.080.08-1.18%113,286
May 29, 20250.080.090.080.090.0913.70%376,759
May 28, 20250.070.090.070.070.07-5.61%792,741
May 27, 20250.080.080.070.080.087.03%266,585
May 23, 20250.080.080.070.070.07-4.15%741,349
May 22, 20250.080.080.070.080.080.78%244,265
May 21, 20250.080.080.070.080.08-5.87%255,850
May 20, 20250.080.090.080.080.08-1.95%349,659
May 19, 20250.070.090.070.080.084.01%467,559
May 16, 20250.080.090.070.080.082.05%688,344
May 15, 20250.080.090.080.080.08-7.35%666,611
May 14, 20250.080.090.080.080.08-1.29%443,353
May 13, 20250.090.090.080.090.090.59%648,405
May 12, 20250.090.100.080.090.09-10.53%1,808,158
May 9, 20250.100.100.100.100.10-3.75%271,382
May 8, 20250.100.100.100.100.10-3.24%295,800
May 7, 20250.100.110.100.100.100.99%277,381
May 6, 20250.100.110.100.100.10-0.98%334,810
May 5, 20250.100.110.100.100.10-5.99%158,668
May 2, 20250.110.110.100.110.113.33%89,926
May 1, 20250.110.110.110.110.11-1.41%520,382
Apr 30, 20250.100.130.100.110.110.47%745,118
Apr 29, 20250.100.110.100.110.116.00%56,029
Apr 28, 20250.120.120.090.100.10-7.41%270,962
Apr 25, 20250.100.120.100.110.114.60%481,784
Apr 24, 20250.090.110.090.100.109.14%832,446
Apr 23, 20250.090.100.090.090.091.72%344,687
Apr 22, 20250.090.090.090.090.09-2.11%150,960
Apr 21, 20250.100.100.090.100.10-4.81%338,721
Apr 17, 20250.080.100.080.100.1020.10%286,447
Apr 16, 20250.080.090.080.080.08-1.07%91,684
Apr 15, 20250.090.090.080.080.08-1.18%303,817
Apr 14, 20250.080.090.080.090.098.83%333,242
Apr 11, 20250.080.090.080.080.08-1.14%616,353
Apr 10, 20250.090.090.080.080.08-4.82%647,286
Apr 9, 20250.080.090.080.080.08-2.24%114,888
Apr 8, 20250.090.090.080.080.082.54%476,723
Apr 7, 20250.070.090.070.080.08-4.39%625,373
Apr 4, 20250.100.100.070.090.09-13.40%1,750,233
Apr 3, 20250.100.100.090.100.106.43%256,831
Apr 2, 20250.100.100.090.090.09-6.04%181,546
Apr 1, 20250.090.110.090.100.106.38%486,680
Mar 31, 20250.090.100.090.090.09-2.84%620,317
Mar 28, 20250.090.100.090.100.10-2.17%184,179
Mar 27, 20250.100.110.090.100.10-3.04%529,978