MariMed Inc. (MRMD)
OTCMKTS · Delayed Price · Currency is USD
0.0710
-0.0039 (-5.21%)
Sep 18, 2026, 3:25 PM EST
MariMed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.22% | 610,627 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.50% | 816,560 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.04% | 228,635 |
| Sep 15, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -4.48% | 486,047 |
| Sep 14, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -2.03% | 1,137,865 |
| Sep 11, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.07% | 412,370 |
| Sep 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.69% | 133,478 |
| Sep 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.06% | 100,597 |
| Sep 8, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.37% | 257,133 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 367,396 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.45% | 243,637 |
| Sep 2, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.77% | 318,251 |
| Sep 1, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -6.56% | 388,673 |
| Aug 31, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.15% | 381,200 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.09% | 108,768 |
| Aug 27, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.56% | 1,136,328 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.48% | 570,687 |
| Aug 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.75% | 1,108,742 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -6.76% | 2,080,387 |
| Aug 21, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 11.43% | 1,104,260 |
| Aug 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 12.41% | 2,646,970 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.72% | 729,351 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 230,116 |
| Aug 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.94% | 364,542 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.62% | 479,775 |
| Aug 13, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.48% | 486,185 |
| Aug 12, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.11% | 460,212 |
| Aug 11, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.40% | 188,631 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.21% | 121,916 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.57% | 372,339 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 6.59% | 156,984 |
| Aug 5, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.08% | 316,128 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.20% | 145,647 |
| Aug 3, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.79% | 111,449 |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.87% | 151,651 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.27% | 194,538 |
| Jul 29, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.56% | 499,324 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.89% | 256,860 |
| Jul 27, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.97% | 118,507 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 0.34% | 33,145 |
| Jul 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.59% | 217,304 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.77% | 149,027 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.26% | 229,643 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.06% | 81,631 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.22% | 289,329 |
| Jul 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.09% | 382,833 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -0.23% | 628,827 |
| Jul 14, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.08% | 282,222 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.65% | 231,237 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.32% | 101,528 |