Skip to main content
MariMed Inc. (MRMD)
OTCMKTS · Delayed Price · Currency is USD
0.163
-0.007 (-3.85%)
Oct 24, 2024, 3:59 PM EDT

MariMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20240.160.170.160.170.173.41%982,700
Oct 21, 20240.170.170.160.160.162.11%257,432
Oct 18, 20240.170.170.160.160.16-5.29%106,700
Oct 17, 20240.170.170.160.170.17-327,700
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%336,400
Oct 11, 20240.160.160.150.160.164.03%241,300
Oct 10, 20240.150.160.150.150.15-0.67%144,300
Oct 9, 20240.150.160.150.150.15-0.33%398,500
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, 20240.150.160.150.160.161.95%104,119
Oct 3, 20240.160.160.140.150.15-0.65%1,407,000
Oct 2, 20240.170.170.150.160.16-8.45%746,933
Oct 1, 20240.170.180.170.170.17-3.53%157,339
Sep 30, 20240.170.180.170.180.183.24%155,538
Sep 27, 20240.170.180.170.170.17-0.41%287,614
Sep 26, 20240.170.180.170.170.17-0.70%179,824
Sep 25, 20240.170.180.170.170.17-0.35%277,211
Sep 24, 20240.160.170.160.170.171.59%374,500
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, 20240.170.180.160.170.17-424,700
Sep 18, 20240.170.170.160.170.173.03%221,900
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%177,900
Sep 12, 20240.170.180.170.170.17-2.30%172,000
Sep 11, 20240.190.190.170.170.17-1.02%163,000
Sep 10, 20240.190.190.170.180.18-2.87%164,005
Sep 9, 20240.170.190.160.180.1811.38%718,310
Sep 6, 20240.160.170.160.160.160.31%67,000
Sep 5, 20240.160.170.160.160.16-1.82%110,010
Sep 4, 20240.160.170.160.170.17-0.30%446,300
Sep 3, 20240.180.190.170.170.17-10.78%735,618
Aug 30, 20240.180.190.180.190.193.63%185,300
Aug 29, 20240.180.180.170.180.181.70%499,700
Aug 28, 20240.200.200.180.180.18-11.11%664,116
Aug 27, 20240.220.220.190.200.20-9.17%665,700
Aug 26, 20240.220.230.210.220.22-1.80%226,214
Aug 23, 20240.240.240.210.220.22-0.89%411,900
Aug 22, 20240.210.220.200.220.228.11%440,901
Aug 21, 20240.200.210.200.210.214.75%309,233
Aug 20, 20240.230.240.190.200.20-12.32%523,800
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, 20240.240.260.200.260.2617.08%1,848,700
Aug 12, 20240.190.240.180.220.2222.75%1,390,200
Aug 9, 20240.180.190.160.180.182.23%220,343
Aug 8, 20240.160.180.160.180.183.43%496,119
Aug 7, 20240.160.170.150.170.175.42%51,208
Aug 6, 20240.140.180.140.160.167.50%224,300
Aug 5, 20240.150.160.140.150.15-1.84%900,600
Aug 2, 20240.170.170.150.150.15-10.53%601,600
Aug 1, 20240.180.180.160.170.17-4.92%163,124
Jul 31, 20240.170.180.160.180.1810.85%313,100
Jul 30, 20240.170.170.160.160.160.88%243,800
Jul 29, 20240.160.170.160.160.16-0.68%158,146
Jul 26, 20240.170.170.160.160.16-5.18%448,400
Jul 25, 20240.170.170.160.170.17-0.06%656,244
Jul 24, 20240.170.170.160.170.17-154,733
Jul 23, 20240.170.170.160.170.17-211,800
Jul 22, 20240.160.180.160.170.17-0.06%357,648
Jul 19, 20240.170.170.160.170.17-137,361
Jul 18, 20240.170.170.160.170.173.03%263,141
Jul 17, 20240.170.170.160.170.17-2.94%353,644
Jul 16, 20240.160.170.160.170.174.29%449,477
Jul 15, 20240.180.180.160.160.16-4.12%466,512
Jul 12, 20240.170.170.160.170.174.94%316,450
Jul 11, 20240.180.180.160.160.16-7.43%1,407,905
Jul 10, 20240.170.180.170.180.18-371,136
Jul 9, 20240.170.180.170.180.181.16%267,065
Jul 8, 20240.170.190.170.170.17-7.49%447,705
Jul 5, 20240.180.190.170.190.190.05%345,381
Jul 3, 20240.170.200.170.190.199.94%245,231
Jul 2, 20240.180.190.170.170.17-5.03%349,729
Jul 1, 20240.180.190.170.180.18-1.10%886,967
Jun 28, 20240.200.210.180.180.18-4.74%269,548
Jun 27, 20240.180.210.180.190.192.65%818,099
Jun 26, 20240.190.190.180.190.19-2.58%167,678
Jun 25, 20240.190.200.190.190.19-1.55%158,169
Jun 24, 20240.180.210.180.190.191.58%112,195
Jun 21, 20240.190.190.180.190.19-293,519
Jun 20, 20240.200.200.190.190.19-2.56%242,830
Jun 18, 20240.190.200.190.200.202.63%163,094
Jun 17, 20240.210.210.190.190.19-258,098
Jun 14, 20240.200.210.190.190.19-6.31%296,069
Jun 13, 20240.200.210.190.200.201.40%102,906
Jun 12, 20240.190.220.190.200.200.25%499,257
Jun 11, 20240.210.210.180.200.20-1.24%501,758
Jun 10, 20240.210.210.200.200.20-3.81%612,152
Jun 7, 20240.210.210.210.210.21-114,660
Jun 6, 20240.220.220.210.210.21-228,356
Jun 5, 20240.210.220.210.210.21-3.67%320,410
Jun 4, 20240.210.220.210.220.223.81%325,789