MDJM Ltd (UOKA)
NASDAQ: UOKA · Real-Time Price · USD
2.530
0.00 (0.00%)
At close: Dec 19, 2025, 4:00 PM EST
2.490
-0.040 (-1.58%)
After-hours: Dec 19, 2025, 4:23 PM EST
MDJM Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.49 | 2.53 | 2.42 | 2.50 | - | -1.19% | 7,836 |
| 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 |
| Nov 24, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.99% | 914 |
| Nov 21, 2025 | 2.58 | 2.63 | 2.51 | 2.51 | 2.51 | 1.21% | 7,496 |
| Nov 20, 2025 | 2.66 | 2.66 | 2.44 | 2.48 | 2.48 | -4.98% | 6,823 |
| Nov 19, 2025 | 2.61 | 2.62 | 2.61 | 2.61 | 2.61 | - | 562 |
| Nov 18, 2025 | 2.51 | 2.61 | 2.49 | 2.61 | 2.61 | 2.76% | 4,514 |
| Nov 17, 2025 | 2.77 | 2.77 | 2.54 | 2.54 | 2.54 | -4.62% | 10,279 |
| Nov 14, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -9.11% | 1,919 |
| Nov 13, 2025 | 2.82 | 2.93 | 2.81 | 2.93 | 2.93 | -0.54% | 1,635 |
| Nov 12, 2025 | 2.84 | 2.96 | 2.75 | 2.95 | 2.95 | 1.94% | 12,025 |
| Nov 11, 2025 | 2.83 | 2.89 | 2.83 | 2.89 | 2.89 | -1.03% | 930 |
| Nov 10, 2025 | 2.87 | 2.92 | 2.87 | 2.92 | 2.92 | -1.02% | 2,483 |
| Nov 7, 2025 | 2.56 | 2.95 | 2.56 | 2.95 | 2.95 | 6.50% | 11,787 |
| Nov 6, 2025 | 2.84 | 2.84 | 2.77 | 2.77 | 2.77 | 0.36% | 3,075 |
| Nov 5, 2025 | 2.63 | 2.76 | 2.63 | 2.76 | 2.76 | -2.13% | 2,220 |
| Nov 4, 2025 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | -2.42% | 2,856 |
| Nov 3, 2025 | 2.98 | 2.98 | 2.89 | 2.89 | 2.89 | -3.02% | 11,065 |
| Oct 31, 2025 | 2.96 | 3.00 | 2.95 | 2.98 | 2.98 | 1.71% | 3,430 |
| Oct 30, 2025 | 2.99 | 3.02 | 2.91 | 2.93 | 2.93 | -1.68% | 8,956 |
| Oct 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | 431 |
| Oct 27, 2025 | 3.00 | 3.01 | 2.99 | 2.99 | 2.99 | -1.64% | 2,768 |
| Oct 24, 2025 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | 2.70% | 2,946 |
| Oct 23, 2025 | 3.02 | 3.07 | 2.96 | 2.96 | 2.96 | -3.58% | 22,041 |
| Oct 22, 2025 | 3.02 | 3.18 | 2.95 | 3.07 | 3.07 | 0.33% | 86,870 |
| Oct 21, 2025 | 3.24 | 3.24 | 3.04 | 3.06 | 3.06 | -7.27% | 28,412 |
| Oct 20, 2025 | 3.30 | 3.30 | 3.15 | 3.30 | 3.30 | 0.61% | 9,675 |
| Oct 17, 2025 | 3.30 | 3.44 | 3.22 | 3.28 | 3.28 | 3.47% | 69,117 |
| Oct 16, 2025 | 3.32 | 3.48 | 3.12 | 3.17 | 3.17 | -3.74% | 50,860 |
| Oct 15, 2025 | 3.05 | 3.38 | 3.00 | 3.29 | 3.29 | 7.97% | 85,375 |
| Oct 14, 2025 | 3.03 | 3.20 | 3.00 | 3.05 | 3.05 | 0.66% | 11,546 |
| Oct 13, 2025 | 3.13 | 3.19 | 3.00 | 3.03 | 3.03 | -3.19% | 54,764 |
| Oct 10, 2025 | 3.18 | 3.32 | 3.07 | 3.13 | 3.13 | -1.88% | 101,579 |
| Oct 9, 2025 | 3.12 | 3.34 | 3.05 | 3.19 | 3.19 | 1.92% | 55,806 |