MDJM Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.93	3.09	2.92	3.07	-	2.33%	51,806
Oct 6, 2025	3.00	3.05	2.85	3.00	3.00	-10.18%	415,730
Oct 3, 2025	2.85	3.46	2.85	3.34	3.34	17.19%	376,098
Oct 2, 2025	2.86	3.00	2.77	2.85	2.85	-1.04%	12,916
Oct 1, 2025	2.75	2.92	2.69	2.88	2.88	4.35%	35,661
Sep 30, 2025	2.75	2.78	2.71	2.76	2.76	-2.47%	7,460
Sep 29, 2025	2.72	2.83	2.60	2.83	2.83	6.79%	18,483
Sep 26, 2025	2.98	3.10	2.63	2.65	2.65	-13.68%	98,511
Sep 25, 2025	3.29	3.38	3.00	3.07	3.07	-9.44%	53,520
Sep 24, 2025	3.44	3.73	3.28	3.39	3.39	-6.87%	105,725
Sep 23, 2025	3.28	3.77	3.23	3.64	3.64	7.69%	149,178
Sep 22, 2025	3.17	3.55	3.17	3.38	3.38	0.90%	50,136
Sep 19, 2025	3.29	3.50	3.11	3.35	3.35	-1.76%	81,241
Sep 18, 2025	3.12	3.49	3.12	3.41	3.41	8.95%	120,120
Sep 17, 2025	3.10	3.48	2.94	3.13	3.13	8.68%	2,148,598
Sep 16, 2025	2.78	2.96	2.66	2.88	2.88	5.88%	1,813,857
Sep 15, 2025	2.61	2.85	2.61	2.72	2.72	-3.89%	136,709
Sep 12, 2025	3.50	3.52	2.75	2.83	2.83	0.71%	18,023,258
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