MDJM Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.94	1.32	0.87	1.19	1.19	26.37%	3,136,925
Feb 5, 2026	0.96	1.00	0.86	0.94	0.94	-7.68%	99,779
Feb 4, 2026	1.27	1.31	0.97	1.02	1.02	-22.73%	114,177
Feb 3, 2026	1.30	1.34	1.20	1.32	1.32	6.45%	64,501
Feb 2, 2026	1.39	1.44	1.15	1.24	1.24	-12.06%	131,051
Jan 30, 2026	1.26	1.44	1.21	1.41	1.41	7.63%	82,641
Jan 29, 2026	1.27	1.32	1.15	1.31	1.31	5.65%	72,765
Jan 28, 2026	1.33	1.33	1.20	1.24	1.24	-6.77%	47,394
Jan 27, 2026	1.32	1.37	1.28	1.33	1.33	-40.09%	261,863
Jan 26, 2026	2.07	2.25	2.06	2.22	2.22	2.78%	51,478
Jan 23, 2026	2.02	2.20	2.01	2.16	2.16	2.86%	18,637
Jan 22, 2026	2.13	2.15	1.95	2.10	2.10	-1.87%	99,516
Jan 21, 2026	2.09	2.90	1.79	2.14	2.14	0.94%	1,003,460
Jan 20, 2026	2.13	2.16	2.04	2.12	2.12	-1.85%	6,307
Jan 16, 2026	2.20	2.24	2.16	2.16	2.16	-6.49%	3,990
Jan 15, 2026	1.95	2.37	1.95	2.31	2.31	12.68%	60,483
Jan 14, 2026	2.06	2.06	1.99	2.05	2.05	-0.49%	7,621
Jan 13, 2026	2.00	2.06	2.00	2.06	2.06	-1.44%	4,240
Jan 12, 2026	2.18	2.18	2.01	2.09	2.09	-1.88%	11,518
Jan 9, 2026	2.03	2.13	2.03	2.13	2.13	4.93%	7,891
Jan 8, 2026	1.92	2.11	1.92	2.03	2.03	-0.49%	26,955
Jan 7, 2026	1.93	2.04	1.93	2.04	2.04	-	7,347
Jan 6, 2026	2.00	2.05	1.94	2.04	2.04	-1.92%	19,421
Jan 5, 2026	2.03	2.08	2.03	2.08	2.08	-2.35%	6,557
Jan 2, 2026	2.02	2.13	2.00	2.13	2.13	2.90%	10,720
Dec 31, 2025	2.10	2.10	2.01	2.07	2.07	-	17,301
Dec 30, 2025	2.04	2.07	1.86	2.07	2.07	1.47%	29,991
Dec 29, 2025	2.05	2.05	1.94	2.04	2.04	-2.86%	22,576
Dec 26, 2025	2.10	2.10	1.94	2.10	2.10	-2.33%	20,403
Dec 24, 2025	2.27	2.33	1.94	2.15	2.15	-11.52%	60,342
Dec 23, 2025	2.48	2.55	2.16	2.43	2.43	-0.82%	190,929
Dec 22, 2025	2.47	2.47	2.41	2.45	2.45	-3.16%	15,723
Dec 19, 2025	2.49	2.55	2.42	2.53	2.53	-	14,543
Dec 18, 2025	2.52	2.53	2.34	2.53	2.53	-4.89%	31,912
Dec 17, 2025	2.50	2.85	2.34	2.66	2.66	-6.67%	146,817
Dec 16, 2025	2.62	2.96	2.54	2.85	2.85	13.32%	1,683,389
Dec 15, 2025	2.89	3.04	2.33	2.52	2.51	-10.50%	26,062
Dec 12, 2025	3.02	3.02	2.73	2.81	2.81	-5.70%	23,705
Dec 11, 2025	3.01	3.22	2.95	2.98	2.98	-2.68%	6,234
Dec 10, 2025	3.11	3.11	2.76	3.06	3.06	-1.58%	20,152
Dec 9, 2025	3.23	3.23	2.80	3.11	3.11	-5.01%	39,625
Dec 8, 2025	2.72	3.30	2.61	3.28	3.28	24.52%	155,239
Dec 5, 2025	2.69	2.82	2.56	2.63	2.63	1.15%	81,205
Dec 4, 2025	2.58	2.60	2.58	2.60	2.60	-2.80%	912
Dec 3, 2025	2.70	2.70	2.68	2.68	2.68	4.49%	2,401
Dec 2, 2025	2.59	2.59	2.56	2.56	2.56	-2.29%	1,947
Dec 1, 2025	2.66	2.70	2.60	2.62	2.62	-1.50%	10,366
Nov 28, 2025	2.66	2.71	2.66	2.66	2.66	-3.97%	2,715
Nov 26, 2025	2.88	2.88	2.70	2.77	2.77	5.73%	1,321
Nov 25, 2025	2.62	2.62	2.62	2.62	2.62	2.34%	224