MDJM Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.64	0.70	0.58	0.63	-	-56.55%	945,554
Mar 18, 2026	1.41	1.57	1.37	1.45	1.45	-7.64%	225,502
Mar 17, 2026	1.80	1.80	1.43	1.57	1.57	-17.37%	590,413
Mar 16, 2026	1.90	2.04	1.65	1.90	1.90	-5.43%	670,934
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
Jan 28, 2026	46.55	46.55	42.00	43.40	43.40	-6.77%	1,395
Jan 27, 2026	46.20	47.95	44.80	46.55	46.55	-40.09%	7,585
Jan 26, 2026	72.45	78.75	72.10	77.70	77.70	2.78%	6,472
Jan 23, 2026	70.70	77.00	70.35	75.60	75.60	2.86%	532
Jan 22, 2026	74.55	75.25	68.25	73.50	73.50	-1.87%	2,843
Jan 21, 2026	73.15	101.50	62.68	74.90	74.90	0.94%	29,013
Jan 20, 2026	74.55	75.60	71.40	74.20	74.20	-1.83%	180
Jan 16, 2026	77.00	78.40	75.59	75.59	75.59	-6.51%	113
Jan 15, 2026	68.25	82.95	68.25	80.85	80.85	12.68%	1,742
Jan 14, 2026	72.10	72.10	69.65	71.75	71.75	-0.49%	217
Jan 13, 2026	70.00	72.10	70.00	72.10	72.10	-1.44%	121
Jan 12, 2026	76.30	76.30	70.35	73.15	73.15	-1.88%	331
Jan 9, 2026	71.05	74.55	71.05	74.55	74.55	4.93%	225
Jan 8, 2026	67.20	73.68	67.20	71.05	71.05	-0.49%	770
Jan 7, 2026	67.55	71.40	67.55	71.40	71.40	-	209