Skip to main content
logo
MariMed Inc. (MRMD)
OTCMKTS · Delayed Price · Currency is USD
0.0778
+0.0008 (0.97%)
At close: Dec 9, 2025

MariMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20250.080.080.070.080.081.04%453,260
Dec 8, 20250.080.080.070.080.08-6.55%636,565
Dec 5, 20250.080.080.080.080.083.00%470,081
Dec 4, 20250.080.080.080.080.081.52%1,690,885
Dec 3, 20250.080.090.080.080.08-3.90%544,658
Dec 2, 20250.090.090.080.080.08-7.13%198,056
Dec 1, 20250.090.090.080.090.09-1.45%1,479,143
Nov 28, 20250.090.090.090.090.091.82%668,614
Nov 26, 20250.080.090.080.090.096.41%1,090,735
Nov 25, 20250.080.090.080.080.08-1.08%793,355
Nov 24, 20250.080.100.080.080.08-1.18%1,304,752
Nov 21, 20250.080.100.080.080.088.46%696,496
Nov 20, 20250.080.080.080.080.08-2.50%258,933
Nov 19, 20250.080.080.080.080.085.12%571,710
Nov 18, 20250.070.080.070.080.08-1.93%936,987
Nov 17, 20250.080.090.080.080.08-7.95%1,774,492
Nov 14, 20250.080.090.080.080.08-7.36%2,325,317
Nov 13, 20250.090.100.090.090.091.00%1,070,859
Nov 12, 20250.100.100.090.090.09-9.36%934,782
Nov 11, 20250.110.110.090.100.10-7.53%791,044
Nov 10, 20250.100.110.100.110.115.39%557,804
Nov 7, 20250.090.100.090.100.105.15%1,020,786
Nov 6, 20250.110.110.090.100.10-12.53%3,070,351
Nov 5, 20250.100.120.100.110.116.63%700,462
Nov 4, 20250.120.120.100.100.10-15.24%1,973,619
Nov 3, 20250.120.130.110.120.120.57%1,079,992
Oct 31, 20250.120.130.120.120.12-4.31%1,406,528
Oct 30, 20250.140.140.120.130.13-4.71%655,054
Oct 29, 20250.130.130.130.130.131.75%1,298,815
Oct 28, 20250.140.140.130.130.13-5.73%1,904,524
Oct 27, 20250.160.160.130.140.14-11.65%1,603,952
Oct 24, 20250.140.160.130.160.1610.73%2,253,446
Oct 23, 20250.140.150.140.140.141.13%884,144
Oct 22, 20250.140.150.140.140.14-1.19%1,899,815
Oct 21, 20250.140.150.140.140.14-8.76%1,291,734
Oct 20, 20250.150.160.150.160.162.42%1,012,023
Oct 17, 20250.160.160.150.150.15-2.55%1,559,615
Oct 16, 20250.170.180.160.160.16-8.47%1,948,619
Oct 15, 20250.170.170.150.170.176.34%1,792,780
Oct 14, 20250.160.170.150.160.16-2.42%2,538,235
Oct 13, 20250.170.170.150.170.17-908,492
Oct 10, 20250.170.170.150.170.170.30%1,257,100
Oct 9, 20250.160.180.150.160.163.20%2,476,582
Oct 8, 20250.170.170.160.160.16-1.91%948,356
Oct 7, 20250.170.180.160.160.160.31%1,411,853
Oct 6, 20250.150.170.150.160.164.52%1,452,154
Oct 3, 20250.160.170.150.160.16-3.06%1,527,524
Oct 2, 20250.170.170.140.160.16-0.68%1,620,204
Oct 1, 20250.140.170.140.160.168.05%1,671,074
Sep 30, 20250.160.170.140.150.15-8.87%1,263,490