MDJM Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.25	0.25	0.25	0.25	0.25	-	600
Sep 3, 2026	0.40	0.40	0.25	0.25	0.25	-	736
Sep 1, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	1,275
Aug 28, 2026	0.25	0.31	0.25	0.26	0.26	-18.75%	5,317
Aug 27, 2026	0.32	0.32	0.32	0.32	0.32	2.56%	1,664
Aug 25, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	1,071
Aug 24, 2026	0.31	0.31	0.31	0.31	0.31	-2.52%	263
Aug 21, 2026	0.32	0.32	0.32	0.32	0.32	0.95%	2,859
Aug 20, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	3,806
Aug 19, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	2,168
Aug 18, 2026	0.30	0.30	0.30	0.30	0.30	10.70%	1,502
Aug 13, 2026	0.40	0.40	0.27	0.27	0.27	-35.48%	3,588
Aug 12, 2026	0.42	0.45	0.40	0.42	0.42	-2.33%	12,900
Aug 11, 2026	0.43	0.43	0.43	0.43	0.43	3.61%	9,339
Aug 10, 2026	0.42	0.42	0.42	0.42	0.42	0.12%	747
Aug 7, 2026	0.38	0.43	0.38	0.41	0.41	9.84%	1,511
Aug 6, 2026	0.35	0.38	0.30	0.38	0.38	25.78%	6,428
Aug 5, 2026	0.29	0.30	0.29	0.30	0.30	25.00%	1,035
Aug 4, 2026	0.20	0.24	0.20	0.24	0.24	43.37%	2,242
Jul 31, 2026	0.16	0.17	0.16	0.17	0.17	19.57%	771
Jul 23, 2026	0.14	0.14	0.14	0.14	0.14	-22.22%	336
Jul 22, 2026	0.19	0.19	0.18	0.18	0.18	19.92%	310
Jul 21, 2026	0.15	0.15	0.15	0.15	0.15	-	539
Jul 20, 2026	0.15	0.15	0.15	0.15	0.15	-0.13%	406
Jul 17, 2026	0.15	0.15	0.15	0.15	0.15	-12.92%	151
Jul 15, 2026	0.17	0.17	0.17	0.17	0.17	11.32%	632
Jul 9, 2026	0.35	0.35	0.16	0.16	0.16	12.19%	14,664
Jul 7, 2026	0.14	0.14	0.14	0.14	0.14	-26.53%	588
Jul 2, 2026	0.42	0.42	0.12	0.19	0.19	-47.59%	6,650
Jul 1, 2026	0.36	0.36	0.36	0.36	0.36	-21.91%	718
Jun 30, 2026	0.41	0.46	0.41	0.46	0.46	27.88%	656
Jun 29, 2026	0.36	0.36	0.36	0.36	0.36	0.17%	569
Jun 26, 2026	0.36	0.36	0.36	0.36	0.36	-	1,912
Jun 25, 2026	0.35	0.36	0.35	0.36	0.36	-21.97%	350
Jun 24, 2026	0.46	0.48	0.30	0.46	0.46	15.20%	7,460
Jun 23, 2026	0.40	0.40	0.40	0.40	0.40	-11.30%	580
Jun 22, 2026	0.44	0.45	0.35	0.45	0.45	7.14%	86,344
Jun 18, 2026	0.41	0.42	0.30	0.42	0.42	5.38%	13,273
Jun 17, 2026	0.39	0.40	0.37	0.40	0.40	-0.36%	2,962
Jun 16, 2026	0.25	0.42	0.25	0.40	0.40	260.04%	59,028
Jun 15, 2026	0.33	0.45	0.11	0.11	0.11	-64.82%	15,702
Jun 12, 2026	0.40	0.44	0.16	0.32	0.32	-6.01%	17,365
Jun 11, 2026	0.33	0.44	0.33	0.34	0.34	-23.36%	1,775
Jun 10, 2026	0.44	0.44	0.28	0.44	0.44	0.09%	15,403
Jun 9, 2026	0.44	0.44	0.37	0.44	0.44	3.42%	17,600
Jun 8, 2026	0.44	0.44	0.42	0.42	0.42	-3.42%	7,547
Jun 5, 2026	0.44	0.44	0.41	0.44	0.44	3.58%	8,742
Jun 4, 2026	0.38	0.44	0.38	0.42	0.42	7.52%	6,388
Jun 3, 2026	0.44	0.44	0.29	0.39	0.39	-6.14%	7,724
Jun 2, 2026	0.37	0.44	0.37	0.42	0.42	19.86%	18,910