Skip to main content
MDJM Ltd (UOKA)
NASDAQ: UOKA · Real-Time Price · USD
0.170
+0.003 (1.74%)
Feb 21, 2025, 4:00 PM EST - Market closed

MDJM Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.210.240.160.170.171.19%55,186,920
Feb 20, 20250.160.170.160.170.172.32%833,313
Feb 19, 20250.170.170.160.160.16-3.19%661,601
Feb 18, 20250.170.170.160.170.17-1.57%996,683
Feb 14, 20250.170.180.170.170.17-2.82%883,726
Feb 13, 20250.180.180.170.180.18-3.12%780,197
Feb 12, 20250.180.190.170.180.183.39%2,635,355
Feb 11, 20250.160.190.160.180.183.70%3,504,508
Feb 10, 20250.170.180.160.170.17-11.43%3,181,569
Feb 7, 20250.170.280.170.190.1917.02%88,173,198
Feb 6, 20250.150.170.150.160.162.24%3,600,425
Feb 5, 20250.180.180.150.160.16-13.49%4,537,647
Feb 4, 20250.200.200.180.190.19-21.85%11,826,037
Feb 3, 20250.310.450.210.240.2483.08%354,086,241
Jan 31, 20250.140.160.130.130.13-4.13%6,757,382
Jan 30, 20250.130.140.130.140.143.67%392,648
Jan 29, 20250.160.160.130.130.13-18.45%2,400,245
Jan 28, 20250.170.180.150.160.16-1.03%1,408,416
Jan 27, 20250.160.180.150.160.16-4.10%1,651,837
Jan 24, 20250.160.170.160.170.175.56%273,269
Jan 23, 20250.160.170.150.160.16-5.38%785,532
Jan 22, 20250.160.180.160.170.173.68%454,258
Jan 21, 20250.170.180.150.160.16-7.27%1,506,609
Jan 17, 20250.180.180.170.180.18-3.19%789,462
Jan 16, 20250.180.190.180.180.181.56%394,638
Jan 15, 20250.180.180.170.180.18-0.50%469,807
Jan 14, 20250.180.190.180.180.18-4.56%669,666
Jan 13, 20250.180.210.180.190.19-1.82%605,356
Jan 10, 20250.200.200.180.190.19-4.00%1,028,629
Jan 8, 20250.220.230.190.200.20-12.17%1,573,832
Jan 7, 20250.200.240.200.230.2310.75%1,749,413
Jan 6, 20250.230.230.200.210.21-13.94%1,987,753
Jan 3, 20250.250.250.230.240.24-6.39%2,679,765
Jan 2, 20250.190.260.190.260.2627.60%5,693,959
Dec 31, 20240.220.220.190.200.200.50%2,137,971
Dec 30, 20240.190.220.180.200.206.87%2,140,304
Dec 27, 20240.200.200.150.190.19-1.95%1,913,288
Dec 26, 20240.200.210.180.190.19-7.99%1,974,356
Dec 24, 20240.220.220.200.210.21-5.75%805,031
Dec 23, 20240.220.230.200.220.224.14%1,314,875
Dec 20, 20240.210.220.200.210.21-7.36%3,844,597
Dec 19, 20240.280.280.210.230.23-12.93%4,317,420
Dec 18, 20240.290.310.260.260.260.85%5,826,042
Dec 17, 20240.240.290.230.260.2618.63%7,082,651
Dec 16, 20240.240.240.190.220.22-9.21%8,201,889
Dec 13, 20240.260.280.230.240.24-9.81%4,166,341
Dec 12, 20240.250.290.230.270.2716.20%10,545,294
Dec 11, 20240.210.250.190.230.23-0.35%8,519,362
Dec 10, 20240.190.240.180.230.2313.03%11,758,087
Dec 9, 20240.210.320.160.200.2039.92%233,342,900
Dec 6, 20240.150.160.140.150.15-4.97%876,438
Dec 5, 20240.160.160.150.150.15-7.84%916,407
Dec 4, 20240.160.170.150.170.171.78%1,931,332
Dec 3, 20240.170.180.160.160.161.37%12,123,281
Dec 2, 20240.160.160.150.160.161.13%794,386
Nov 29, 20240.160.160.160.160.16-1.73%270,269
Nov 27, 20240.160.170.160.160.16-0.43%705,719
Nov 26, 20240.160.170.160.160.16-0.25%936,077
Nov 25, 20240.160.170.150.160.163.10%1,344,404
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