MDJM Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	2.57	2.73	2.56	2.70	2.70	5.06%	56,544
Jul 11, 2025	2.52	2.70	2.47	2.57	2.57	0.78%	47,372
Jul 10, 2025	2.55	2.70	2.55	2.55	2.55	-1.92%	52,230
Jul 9, 2025	2.55	2.64	2.51	2.60	2.60	1.17%	13,142
Jul 8, 2025	2.58	2.60	2.51	2.57	2.57	0.39%	6,496
Jul 7, 2025	2.51	2.59	2.51	2.56	2.56	-0.39%	8,067
Jul 3, 2025	2.59	2.61	2.52	2.57	2.57	-	4,639
Jul 2, 2025	2.53	2.57	2.53	2.57	2.57	0.39%	2,221
Jul 1, 2025	2.55	2.56	2.52	2.56	2.56	0.39%	11,378
Jun 30, 2025	2.40	2.57	2.40	2.55	2.55	2.00%	16,401
Jun 27, 2025	2.50	2.50	2.29	2.50	2.50	-	23,717
Jun 26, 2025	2.52	2.71	2.44	2.50	2.50	-0.79%	25,085
Jun 25, 2025	2.66	2.66	2.50	2.52	2.52	3.07%	57,921
Jun 24, 2025	2.54	2.58	2.43	2.45	2.45	-0.20%	25,626
Jun 23, 2025	2.53	2.55	2.45	2.45	2.45	-4.33%	31,512
Jun 20, 2025	2.57	2.61	2.54	2.56	2.56	-2.62%	20,445
Jun 18, 2025	2.65	2.65	2.42	2.63	2.63	5.62%	15,333
Jun 17, 2025	2.59	2.59	2.49	2.49	2.49	0.81%	50,664
Jun 16, 2025	2.47	2.52	2.47	2.47	2.47	-0.24%	22,947
Jun 13, 2025	2.55	2.57	2.43	2.48	2.48	-2.90%	50,829
Jun 12, 2025	2.55	2.62	2.55	2.55	2.55	-0.78%	37,355
Jun 11, 2025	2.48	2.64	2.44	2.57	2.57	10.30%	43,379
Jun 10, 2025	2.77	2.77	2.33	2.33	2.33	-14.65%	167,704
Jun 9, 2025	2.72	2.88	2.69	2.73	2.73	-1.80%	41,679
Jun 6, 2025	2.64	3.02	2.62	2.78	2.78	4.12%	272,193
Jun 5, 2025	2.72	2.96	2.60	2.67	2.67	-3.26%	164,260
Jun 4, 2025	2.60	2.95	2.53	2.76	2.76	6.56%	1,163,981
Jun 3, 2025	2.52	2.88	2.52	2.59	2.59	1.17%	214,291
Jun 2, 2025	2.50	2.57	2.40	2.56	2.56	1.99%	47,727
May 30, 2025	2.65	2.65	2.45	2.51	2.51	-6.69%	83,808
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