MDJM Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	3.50	3.52	2.75	2.83	2.83	0.71%	17,956,146
Sep 11, 2025	2.80	2.89	2.65	2.81	2.81	1.81%	49,687
Sep 10, 2025	2.65	2.85	2.60	2.76	2.76	8.24%	37,004
Sep 9, 2025	3.01	3.29	2.42	2.55	2.55	-8.27%	472,056
Sep 8, 2025	2.63	2.91	2.61	2.78	2.78	5.70%	68,021
Sep 5, 2025	2.68	2.81	2.63	2.63	2.63	-	20,494
Sep 4, 2025	2.61	2.64	2.56	2.63	2.63	1.54%	4,886
Sep 3, 2025	2.58	2.67	2.55	2.59	2.59	0.58%	8,252
Sep 2, 2025	2.53	2.66	2.53	2.58	2.58	0.59%	6,686
Aug 29, 2025	2.56	2.69	2.56	2.56	2.56	-	7,187
Aug 28, 2025	2.63	2.63	2.52	2.56	2.56	-	2,521
Aug 27, 2025	2.65	2.65	2.52	2.56	2.56	-3.21%	4,412
Aug 26, 2025	2.68	2.69	2.61	2.65	2.65	-0.56%	6,968
Aug 25, 2025	2.55	2.75	2.55	2.66	2.66	-	43,986
Aug 22, 2025	2.60	2.69	2.60	2.66	2.66	-1.12%	8,245
Aug 21, 2025	2.66	2.69	2.56	2.69	2.69	1.13%	11,712
Aug 20, 2025	2.60	2.79	2.60	2.66	2.66	-1.85%	15,339
Aug 19, 2025	2.65	2.80	2.65	2.71	2.71	-0.37%	7,541
Aug 18, 2025	2.79	2.79	2.71	2.72	2.72	0.37%	6,786
Aug 15, 2025	2.72	2.74	2.67	2.71	2.71	-1.09%	8,914
Aug 14, 2025	2.74	2.83	2.72	2.74	2.74	0.37%	18,845
Aug 13, 2025	2.57	2.80	2.57	2.73	2.73	-0.36%	42,473
Aug 12, 2025	2.73	2.81	2.67	2.74	2.74	3.01%	12,039
Aug 11, 2025	2.54	2.72	2.54	2.66	2.66	3.58%	5,992
Aug 8, 2025	2.52	2.70	2.52	2.57	2.57	-0.47%	17,529
Aug 7, 2025	2.64	2.77	2.55	2.58	2.58	-2.64%	36,691
Aug 6, 2025	2.60	2.65	2.54	2.65	2.65	1.92%	50,702
Aug 5, 2025	2.63	2.69	2.57	2.60	2.60	-	18,509
Aug 4, 2025	2.62	2.64	2.43	2.60	2.60	4.42%	34,184
Aug 1, 2025	2.45	2.54	2.43	2.49	2.49	-3.86%	58,582
Jul 31, 2025	2.56	2.65	2.54	2.59	2.59	4.02%	8,435
Jul 30, 2025	2.66	2.77	2.49	2.49	2.49	-5.68%	48,580
Jul 29, 2025	2.78	2.78	2.62	2.64	2.64	-5.04%	20,426
Jul 28, 2025	2.84	3.00	2.70	2.78	2.78	1.46%	51,743
Jul 25, 2025	2.92	2.93	2.70	2.74	2.74	-6.48%	67,994
Jul 24, 2025	2.92	3.20	2.92	2.93	2.93	-8.44%	93,933
Jul 23, 2025	2.80	3.27	2.60	3.20	3.20	18.96%	388,116
Jul 22, 2025	2.72	2.85	2.60	2.69	2.69	-6.60%	39,785
Jul 21, 2025	2.64	2.90	2.64	2.88	2.88	9.51%	85,520
Jul 18, 2025	2.71	2.78	2.58	2.63	2.63	-4.85%	52,350
Jul 17, 2025	2.75	2.89	2.71	2.76	2.76	0.14%	42,145
Jul 16, 2025	2.77	2.81	2.64	2.76	2.76	2.99%	43,868
Jul 15, 2025	2.74	2.79	2.60	2.68	2.68	-0.74%	133,612
Jul 14, 2025	2.57	2.73	2.56	2.70	2.70	5.06%	62,000
Jul 11, 2025	2.52	2.70	2.47	2.57	2.57	0.78%	47,372
Jul 10, 2025	2.55	2.70	2.55	2.55	2.55	-1.92%	52,230
Jul 9, 2025	2.55	2.64	2.51	2.60	2.60	1.17%	13,142
Jul 8, 2025	2.58	2.60	2.51	2.57	2.57	0.39%	6,496
Jul 7, 2025	2.51	2.59	2.51	2.56	2.56	-0.39%	8,067
Jul 3, 2025	2.59	2.61	2.52	2.57	2.57	-	4,639