MDJM Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.07	0.08	0.07	0.07	0.07	10.33%	3,982
Apr 9, 2026	0.08	0.08	0.06	0.06	0.06	-25.00%	58,030
Apr 8, 2026	0.08	0.08	0.08	0.08	0.08	-11.11%	912
Apr 7, 2026	0.07	0.09	0.07	0.09	0.09	35.95%	17,775
Apr 6, 2026	0.07	0.10	0.07	0.07	0.07	-	26,239
Apr 2, 2026	0.07	0.09	0.07	0.07	0.07	-0.15%	29,468
Apr 1, 2026	0.07	0.11	0.07	0.07	0.07	-2.50%	37,574
Mar 31, 2026	0.05	0.09	0.05	0.07	0.07	2.72%	15,401
Mar 30, 2026	0.09	0.09	0.05	0.07	0.07	-21.47%	21,995
Mar 27, 2026	0.05	0.09	0.05	0.08	0.08	-0.82%	15,488
Mar 26, 2026	0.09	0.09	0.07	0.09	0.09	4.42%	35,564
Mar 25, 2026	0.11	0.11	0.07	0.08	0.08	-27.58%	73,971
Mar 24, 2026	0.11	0.12	0.10	0.11	0.11	-	160,720
Mar 23, 2026	0.11	0.17	0.10	0.11	0.11	-28.91%	132,309
Mar 20, 2026	0.23	0.42	0.11	0.16	0.16	-62.25%	540,713
Mar 19, 2026	0.64	0.70	0.30	0.42	0.42	-71.12%	6,627,794
Mar 18, 2026	1.41	1.57	1.37	1.45	1.45	-7.64%	245,261
Mar 17, 2026	1.80	1.80	1.43	1.57	1.57	-17.37%	620,868
Mar 16, 2026	1.90	2.04	1.65	1.90	1.90	-5.43%	745,578
Mar 13, 2026	2.11	2.13	1.92	2.01	2.01	-14.98%	690,546
Mar 12, 2026	2.50	2.51	2.29	2.36	2.36	-8.27%	619,364
Mar 11, 2026	2.51	2.63	2.51	2.58	2.58	3.79%	1,199,114
Mar 10, 2026	2.65	2.70	2.46	2.48	2.48	-2.48%	1,070,130
Mar 9, 2026	2.69	2.69	2.52	2.55	2.54	1.27%	1,603,868
Mar 6, 2026	2.66	2.71	2.45	2.51	2.51	-10.03%	773,850
Mar 5, 2026	2.73	3.33	2.57	2.79	2.79	9.92%	4,753,729
Mar 4, 2026	2.42	3.01	2.28	2.54	2.54	-5.96%	1,238,568
Mar 3, 2026	2.34	3.20	2.15	2.70	2.70	15.37%	1,797,008
Mar 2, 2026	2.62	2.63	2.13	2.34	2.34	-16.36%	1,382,090
Feb 27, 2026	7.11	7.79	2.71	2.80	2.80	-61.90%	1,918,780
Feb 26, 2026	8.04	8.72	7.21	7.35	7.35	10.18%	2,557,937
Feb 25, 2026	6.61	8.08	5.90	6.67	6.67	23.93%	4,332,330
Feb 24, 2026	6.29	6.29	5.32	5.38	5.38	-22.32%	304,839
Feb 23, 2026	8.93	8.93	6.65	6.93	6.93	-23.85%	98,646
Feb 20, 2026	10.57	10.57	8.93	9.10	9.10	-14.92%	40,355
Feb 19, 2026	11.28	11.36	9.85	10.70	10.70	-5.09%	44,453
Feb 18, 2026	10.53	11.73	9.82	11.27	11.27	7.01%	62,286
Feb 17, 2026	12.71	12.82	9.94	10.53	10.53	-22.63%	83,844
Feb 13, 2026	14.25	14.25	12.58	13.61	13.61	-1.59%	59,543
Feb 12, 2026	18.20	18.20	13.83	13.83	13.83	-15.29%	159,691
Feb 11, 2026	21.81	21.81	15.80	16.33	16.33	-26.97%	185,494
Feb 10, 2026	26.25	31.04	21.27	22.36	22.36	-72.23%	659,531
Feb 9, 2026	79.98	147.35	71.05	80.50	80.50	93.28%	3,143,789
Feb 6, 2026	32.96	46.20	30.45	41.65	41.65	26.37%	226,940
Feb 5, 2026	33.51	34.95	30.10	32.96	32.96	-7.68%	2,853
Feb 4, 2026	44.45	45.85	33.95	35.70	35.70	-22.73%	3,831
Feb 3, 2026	45.50	46.90	42.00	46.20	46.20	6.45%	2,145
Feb 2, 2026	48.75	50.40	40.25	43.40	43.40	-12.06%	3,744
Jan 30, 2026	44.10	50.40	42.35	49.35	49.35	7.63%	2,361
Jan 29, 2026	44.45	46.20	40.25	45.85	45.85	5.65%	2,453