MDJM Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.23	0.25	0.21	0.21	0.21	10.18%	86,605,352
Feb 25, 2026	0.19	0.23	0.17	0.19	0.19	23.93%	144,338,201
Feb 24, 2026	0.18	0.18	0.15	0.15	0.15	-22.32%	6,496,317
Feb 23, 2026	0.26	0.26	0.19	0.20	0.20	-23.85%	3,322,088
Feb 20, 2026	0.30	0.30	0.26	0.26	0.26	-14.92%	1,376,733
Feb 19, 2026	0.32	0.32	0.28	0.31	0.31	-5.09%	1,544,142
Feb 18, 2026	0.30	0.34	0.28	0.32	0.32	7.01%	2,080,538
Feb 17, 2026	0.36	0.37	0.28	0.30	0.30	-22.63%	2,934,577
Feb 13, 2026	0.41	0.41	0.36	0.39	0.39	-1.59%	2,084,036
Feb 12, 2026	0.52	0.52	0.40	0.40	0.40	-15.28%	5,589,217
Feb 11, 2026	0.62	0.62	0.45	0.47	0.47	-26.97%	6,492,322
Feb 10, 2026	0.75	0.89	0.61	0.64	0.64	-72.23%	23,083,629
Feb 9, 2026	2.29	4.21	2.03	2.30	2.30	93.28%	110,032,750
Feb 6, 2026	0.94	1.32	0.87	1.19	1.19	26.37%	7,942,939
Feb 5, 2026	0.96	1.00	0.86	0.94	0.94	-7.68%	99,883
Feb 4, 2026	1.27	1.31	0.97	1.02	1.02	-22.73%	134,117
Feb 3, 2026	1.30	1.34	1.20	1.32	1.32	6.45%	75,084
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%	85,881
Jan 28, 2026	1.33	1.33	1.20	1.24	1.24	-6.77%	48,856
Jan 27, 2026	1.32	1.37	1.28	1.33	1.33	-40.09%	265,487
Jan 26, 2026	2.07	2.25	2.06	2.22	2.22	2.78%	226,528
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%	1,015,468
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%	60,995
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%	11,612
Jan 9, 2026	2.03	2.13	2.03	2.13	2.13	4.93%	7,892
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%	19,689
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%	22,773
Dec 26, 2025	2.10	2.10	1.94	2.10	2.10	-2.33%	20,803
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%	190,930
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	-	14,660
Dec 18, 2025	2.52	2.53	2.34	2.53	2.53	-4.89%	32,120
Dec 17, 2025	2.50	2.85	2.34	2.66	2.66	-6.67%	148,082
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