MariMed Inc. (MRMD)
OTCMKTS · Delayed Price · Currency is USD
0.1493
-0.0103 (-6.47%)
Oct 17, 2025, 11:45 AM EDT
MariMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -1.08% | 64,803 |
| Oct 16, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -8.49% | 1,948,619 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 6.36% | 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 | 3.21% | 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 | 3.41% | 760,999 |
| Sep 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.56% | 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 | -1.05% | 759,749 |
| Sep 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 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 | 1.92% | 823,973 |
| Sep 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.28% | 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 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.29% | 1,541,311 |
| Sep 8, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -1.61% | 3,160,643 |
| Sep 5, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -8.53% | 1,601,861 |
| Sep 4, 2025 | 0.18 | 0.19 | 0.15 | 0.17 | 0.17 | -3.95% | 3,368,468 |
| Sep 3, 2025 | 0.15 | 0.23 | 0.15 | 0.18 | 0.18 | -1.67% | 5,570,060 |
| Sep 2, 2025 | 0.16 | 0.20 | 0.14 | 0.18 | 0.18 | 16.88% | 5,737,397 |
| Aug 29, 2025 | 0.15 | 0.18 | 0.13 | 0.15 | 0.15 | 11.92% | 4,851,030 |
| Aug 28, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 11.42% | 3,378,035 |
| Aug 27, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 8.33% | 2,164,019 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 789,314 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 2.33% | 2,667,138 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.86% | 2,784,628 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -1.44% | 1,601,640 |
| Aug 20, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 22.65% | 2,591,208 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -11.30% | 1,482,558 |
| Aug 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,138,711 |
| Aug 15, 2025 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -15.38% | 2,785,016 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 2,815,177 |
| Aug 13, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 11.06% | 1,839,847 |
| Aug 12, 2025 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | -7.10% | 2,202,211 |
| Aug 11, 2025 | 0.10 | 0.13 | 0.09 | 0.13 | 0.13 | 29.23% | 4,295,473 |
| Aug 8, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.04% | 389,204 |