MDJM Ltd (UOKA)
NASDAQ: UOKA · Real-Time Price · USD
2.510
-0.180 (-6.69%)
At close: May 30, 2025, 4:00 PM
2.650
+0.140 (5.58%)
After-hours: May 30, 2025, 7:59 PM EDT
MDJM Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.65 | 2.65 | 2.45 | 2.51 | 2.51 | -6.69% | 79,618 |
| May 29, 2025 | 2.48 | 2.78 | 2.35 | 2.69 | 2.69 | 13.03% | 241,852 |
| May 28, 2025 | 2.64 | 2.64 | 2.35 | 2.38 | 2.38 | -9.51% | 103,035 |
| May 27, 2025 | 2.45 | 2.78 | 2.45 | 2.63 | 2.63 | 8.68% | 214,157 |
| May 23, 2025 | 2.67 | 2.67 | 2.42 | 2.42 | 2.42 | -3.20% | 76,179 |
| May 22, 2025 | 2.42 | 2.65 | 2.34 | 2.50 | 2.50 | 7.30% | 240,966 |
| May 21, 2025 | 2.55 | 2.59 | 2.20 | 2.33 | 2.33 | -14.65% | 326,752 |
| May 20, 2025 | 2.26 | 2.80 | 2.26 | 2.73 | 2.73 | 21.33% | 867,479 |
| May 19, 2025 | 2.94 | 2.98 | 2.07 | 2.25 | 2.25 | -2.39% | 188,753 |
| May 16, 2025 | 2.20 | 5.00 | 2.13 | 2.31 | 2.31 | 12.55% | 5,548,802 |
| May 15, 2025 | 2.12 | 2.30 | 1.98 | 2.05 | 2.05 | -38.50% | 113,235 |
| May 14, 2025 | 3.41 | 3.76 | 3.30 | 3.33 | 3.33 | 1.52% | 253,202 |
| May 13, 2025 | 3.28 | 3.86 | 3.28 | 3.28 | 3.28 | -5.83% | 203,011 |
| May 12, 2025 | 3.33 | 4.30 | 3.26 | 3.48 | 3.48 | 2.29% | 1,183,799 |
| May 9, 2025 | 3.13 | 3.79 | 3.13 | 3.41 | 3.41 | 3.24% | 57,888 |
| May 8, 2025 | 3.14 | 3.35 | 3.13 | 3.30 | 3.30 | 3.29% | 15,043 |
| May 7, 2025 | 3.02 | 3.33 | 3.02 | 3.19 | 3.19 | 2.18% | 21,631 |
| May 6, 2025 | 3.21 | 3.25 | 3.09 | 3.13 | 3.13 | 2.39% | 11,229 |
| May 5, 2025 | 3.09 | 3.25 | 3.05 | 3.05 | 3.05 | -0.84% | 21,413 |
| May 2, 2025 | 3.45 | 3.45 | 2.50 | 3.08 | 3.08 | -13.90% | 76,005 |
| May 1, 2025 | 3.51 | 3.63 | 3.36 | 3.58 | 3.58 | 4.44% | 40,105 |
| Apr 30, 2025 | 3.28 | 3.50 | 3.28 | 3.42 | 3.42 | 2.79% | 23,746 |
| Apr 29, 2025 | 3.50 | 3.68 | 3.33 | 3.33 | 3.33 | 0.85% | 34,630 |
| Apr 28, 2025 | 3.58 | 3.58 | 3.30 | 3.30 | 3.30 | -7.64% | 56,990 |
| Apr 25, 2025 | 3.75 | 3.96 | 3.55 | 3.58 | 3.58 | -5.60% | 36,602 |
| Apr 24, 2025 | 3.63 | 4.39 | 3.45 | 3.79 | 3.79 | 8.20% | 474,763 |
| Apr 23, 2025 | 3.42 | 3.67 | 3.42 | 3.50 | 3.50 | 3.00% | 6,631 |
| Apr 22, 2025 | 3.30 | 3.43 | 3.30 | 3.40 | 3.40 | 0.24% | 10,674 |
| Apr 21, 2025 | 3.53 | 3.63 | 3.26 | 3.39 | 3.39 | -6.84% | 18,182 |
| Apr 17, 2025 | 3.75 | 3.79 | 3.43 | 3.64 | 3.64 | 0.25% | 18,001 |
| Apr 16, 2025 | 3.83 | 3.93 | 3.63 | 3.63 | 3.63 | -8.10% | 25,124 |
| Apr 15, 2025 | 3.88 | 3.95 | 3.72 | 3.95 | 3.95 | 2.73% | 21,145 |
| Apr 14, 2025 | 3.93 | 4.00 | 3.63 | 3.85 | 3.85 | -1.79% | 60,028 |
| Apr 11, 2025 | 4.22 | 4.55 | 3.83 | 3.92 | 3.92 | -7.93% | 69,280 |
| Apr 10, 2025 | 4.00 | 4.25 | 3.69 | 4.25 | 4.25 | 11.16% | 48,220 |
| Apr 9, 2025 | 4.21 | 4.21 | 3.38 | 3.83 | 3.83 | -9.14% | 66,853 |
| Apr 8, 2025 | 4.00 | 4.50 | 3.83 | 4.21 | 4.21 | 12.18% | 121,442 |
| Apr 7, 2025 | 3.54 | 4.13 | 3.26 | 3.75 | 3.75 | -0.85% | 54,771 |
| Apr 4, 2025 | 3.84 | 4.00 | 3.79 | 3.79 | 3.79 | -4.37% | 23,579 |
| Apr 3, 2025 | 3.75 | 4.12 | 3.75 | 3.96 | 3.96 | -2.63% | 20,950 |
| Apr 2, 2025 | 4.00 | 4.15 | 3.97 | 4.07 | 4.07 | 2.26% | 23,012 |
| Apr 1, 2025 | 3.91 | 4.25 | 3.88 | 3.98 | 3.98 | -1.44% | 57,860 |
| Mar 31, 2025 | 4.13 | 4.25 | 3.96 | 4.03 | 4.03 | -2.82% | 15,327 |
| Mar 28, 2025 | 4.29 | 4.33 | 4.06 | 4.15 | 4.15 | -2.58% | 8,633 |
| Mar 27, 2025 | 4.14 | 4.40 | 4.14 | 4.26 | 4.26 | -0.23% | 9,402 |
| Mar 26, 2025 | 4.25 | 4.40 | 4.03 | 4.27 | 4.27 | -0.47% | 17,432 |
| Mar 25, 2025 | 4.48 | 4.52 | 4.13 | 4.29 | 4.29 | -3.49% | 40,345 |
| Mar 24, 2025 | 4.25 | 4.62 | 4.22 | 4.45 | 4.45 | 6.14% | 92,778 |
| Mar 21, 2025 | 4.13 | 4.37 | 4.13 | 4.19 | 4.19 | -0.12% | 50,905 |
| Mar 20, 2025 | 4.19 | 4.25 | 4.04 | 4.19 | 4.19 | -1.34% | 36,180 |