MariMed Inc. (MRMD)
OTCMKTS · Delayed Price · Currency is USD
0.0761
-0.0009 (-1.17%)
Nov 18, 2025, 3:59 PM EST
MariMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -0.77% | 1,774,500 |
| Nov 17, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -7.95% | 1,774,492 |
| Nov 14, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -7.36% | 2,325,317 |
| Nov 13, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.00% | 1,070,859 |
| Nov 12, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.36% | 934,782 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -7.53% | 791,044 |
| Nov 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.39% | 557,804 |
| Nov 7, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.15% | 1,020,786 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -12.53% | 3,070,351 |
| Nov 5, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 6.63% | 700,462 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -15.24% | 1,973,619 |
| Nov 3, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.57% | 1,079,992 |
| Oct 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.31% | 1,406,528 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -4.71% | 655,054 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.75% | 1,298,815 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.73% | 1,904,524 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -11.65% | 1,603,952 |
| Oct 24, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 10.73% | 2,253,446 |
| Oct 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.13% | 884,144 |
| Oct 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.19% | 1,899,815 |
| Oct 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -8.76% | 1,291,734 |
| Oct 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.42% | 1,012,023 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 1,559,615 |
| Oct 16, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -8.47% | 1,948,619 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 6.34% | 1,792,780 |
| Oct 14, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.42% | 2,538,235 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 908,492 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 0.30% | 1,257,100 |
| Oct 9, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 3.20% | 2,476,582 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.91% | 948,356 |
| Oct 7, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 0.31% | 1,411,853 |
| Oct 6, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 4.52% | 1,452,154 |
| Oct 3, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.06% | 1,527,524 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -0.68% | 1,620,204 |
| Oct 1, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 8.05% | 1,671,074 |
| Sep 30, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -8.87% | 1,263,490 |
| Sep 29, 2025 | 0.15 | 0.17 | 0.13 | 0.16 | 0.16 | 14.34% | 3,939,168 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.14% | 541,844 |
| Sep 25, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 995,745 |
| Sep 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.42% | 760,999 |
| Sep 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.55% | 884,404 |
| Sep 22, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -6.55% | 426,326 |
| Sep 19, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 2.87% | 348,611 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.06% | 759,749 |
| Sep 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 519,162 |
| Sep 16, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 750,140 |
| Sep 15, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 1.89% | 823,973 |
| Sep 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.25% | 515,799 |
| Sep 11, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -1.03% | 1,222,279 |
| Sep 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.01% | 2,401,887 |