Skip to main content
MDJM Ltd (MDJH)
NASDAQ: MDJH · Real-Time Price · USD
0.158
-0.011 (-6.29%)
At close: Nov 22, 2024, 4:00 PM
0.160
+0.002 (1.27%)
After-hours: Nov 22, 2024, 7:13 PM EST

MDJM Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.160.170.160.160.16-6.29%1,049,421
Nov 21, 20240.170.170.160.170.17-3.93%1,652,864
Nov 20, 20240.190.190.170.180.18-5.54%1,427,693
Nov 19, 20240.170.190.170.190.195.57%3,889,479
Nov 18, 20240.170.180.170.180.18-1.79%1,228,612
Nov 15, 20240.170.190.170.180.18-0.83%3,380,337
Nov 14, 20240.190.330.170.180.18-3.37%56,195,983
Nov 13, 20240.170.200.170.190.197.78%22,595,975
Nov 12, 20240.170.190.170.170.171.40%3,480,185
Nov 11, 20240.170.180.160.170.17-9.47%2,360,000
Nov 8, 20240.170.190.160.190.19-3.08%8,901,223
Nov 7, 20240.250.250.170.200.2029.74%174,600,875
Nov 6, 20240.160.170.140.150.15-6.47%3,246,286
Nov 5, 20240.180.180.160.160.16-6.62%1,888,611
Nov 4, 20240.220.220.170.170.17-22.55%3,084,207
Nov 1, 20240.230.260.200.220.22-9.34%3,070,949
Oct 31, 20240.250.300.230.250.25-59.32%7,011,567
Oct 30, 20240.590.600.590.600.60-4,424
Oct 29, 20240.580.600.580.600.60-1.63%28,148
Oct 28, 20240.610.640.610.610.61-4.00%9,171
Oct 25, 20240.580.680.510.640.649.06%75,986
Oct 24, 20240.620.620.590.590.59-5.61%6,118
Oct 23, 20240.560.650.560.620.624.19%98,887
Oct 22, 20240.550.600.550.590.596.16%196,857
Oct 21, 20240.630.650.540.560.56-10.66%122,915
Oct 18, 20240.660.690.570.630.63-12.75%148,264
Oct 17, 20240.550.740.550.720.7235.25%511,061
Oct 16, 20240.550.560.530.530.530.26%42,579
Oct 15, 20240.540.550.530.530.53-3.67%22,157
Oct 14, 20240.550.580.530.550.55-1.71%20,926
Oct 11, 20240.580.590.530.560.56-8.20%44,297
Oct 10, 20240.610.640.600.610.61-0.02%16,762
Oct 9, 20240.640.640.610.610.61-7.14%14,986
Oct 8, 20240.650.670.640.660.66-1.94%9,761
Oct 7, 20240.670.680.650.670.671.98%18,291
Oct 4, 20240.640.660.620.660.66-1.20%37,987
Oct 3, 20240.620.670.620.670.672.80%20,230
Oct 2, 20240.640.670.620.650.657.64%52,454
Oct 1, 20240.700.720.600.600.60-14.14%104,486
Sep 30, 20240.700.730.680.700.701.00%281,104
Sep 27, 20240.740.740.670.690.69-2.38%7,212
Sep 26, 20240.730.830.700.710.71-2.71%117,002
Sep 25, 20240.660.770.650.730.737.32%82,624
Sep 24, 20240.710.710.670.680.68-3.98%12,797
Sep 23, 20240.710.720.710.710.710.01%48,191
Sep 20, 20240.720.730.710.710.710.44%14,784
Sep 19, 20240.700.720.680.710.71-0.73%14,303
Sep 18, 20240.710.720.710.710.71-2.04%9,928
Sep 17, 20240.730.730.710.730.73-0.30%29,183
Sep 16, 20240.720.730.700.730.732.06%26,616
Sep 13, 20240.700.720.690.710.710.35%26,710
Sep 12, 20240.700.730.670.710.713.65%81,461
Sep 11, 20241.011.040.590.690.69-37.16%512,110
Sep 10, 20241.091.141.081.091.09-91,682
Sep 9, 20241.091.131.081.091.09-15,013
Sep 6, 20241.071.141.071.091.093.81%61,754
Sep 5, 20241.031.081.031.051.050.96%14,553
Sep 4, 20241.041.061.031.041.04-6,267
Sep 3, 20241.051.061.021.041.04-25,875
Aug 30, 20241.021.071.021.041.042.97%19,511
Aug 29, 20241.071.071.011.011.01-0.98%29,194
Aug 28, 20241.081.081.011.021.02-10.53%217,189
Aug 27, 20241.121.171.041.141.141.69%298,563
Aug 26, 20241.131.131.121.121.120.09%2,066
Aug 23, 20241.121.191.121.121.120.90%15,097
Aug 22, 20241.111.191.111.111.11-1.77%23,755
Aug 21, 20241.111.161.101.131.131.80%106,790
Aug 20, 20241.151.161.101.111.11-2.63%43,483
Aug 19, 20241.151.311.121.141.14-2.15%134,559
Aug 16, 20241.161.201.081.171.17-0.77%40,676
Aug 15, 20241.231.291.051.171.17-6.16%213,342
Aug 14, 20241.061.341.031.251.2519.71%233,596
Aug 13, 20241.071.091.031.051.05-2.34%10,366
Aug 12, 20241.071.101.041.071.073.78%9,515
Aug 9, 20241.051.091.031.031.03-3.64%22,322
Aug 8, 20241.111.131.061.071.07-5.31%30,394
Aug 7, 20241.131.181.091.131.13-2.42%87,061
Aug 6, 20241.201.301.131.161.16-7.36%72,370
Aug 5, 20241.131.351.081.251.252.46%171,291
Aug 2, 20241.181.451.161.221.222.52%615,210
Aug 1, 20241.601.611.021.191.19-26.09%5,612,927
Jul 31, 20241.341.701.341.611.6115.83%1,784,038
Jul 30, 20241.391.391.371.391.39-2.46%889
Jul 29, 20241.351.441.311.431.438.78%22,438
Jul 26, 20241.281.381.281.311.311.55%24,814
Jul 25, 20241.311.331.231.291.29-3.73%11,722
Jul 24, 20241.331.341.241.341.341.13%19,630
Jul 23, 20241.211.351.211.331.33-1.85%20,439
Jul 22, 20241.331.441.261.351.35-1.46%35,558
Jul 19, 20241.251.421.221.371.373.79%93,723
Jul 18, 20241.431.461.311.321.32-12.00%30,132
Jul 17, 20241.251.501.251.501.5027.12%70,837
Jul 16, 20241.181.181.181.181.18-93
Jul 15, 20241.201.201.171.181.18-0.34%6,829
Jul 12, 20241.161.181.151.181.182.96%2,370
Jul 11, 20241.241.241.151.151.15-1.71%8,337
Jul 10, 20241.171.171.171.171.17-281
Jul 9, 20241.181.211.161.171.17-7,864
Jul 8, 20241.171.181.171.171.170.86%3,802
Jul 5, 20241.161.231.151.161.16-3,282