5 DAY PERFORMANCE
+27.27%
1 MONTH PERFORMANCE
+5.74%
3 MONTH PERFORMANCE
-99.49%
6 MONTH PERFORMANCE
-99.93%
YEAR-TO-DATE PERFORMANCE
-99.90%
1 YEAR PERFORMANCE
-99.94%
MDJM Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/16/2026 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.25 K | $78.84 K |
| 04/15/2026 | $0.06 | $0.07 (19.45%) | $0.07 | $0.06 | 8.67 K | $94.17 K |
| 04/14/2026 | $0.07 | $0.07 (3.55%) | $0.07 | $0.07 | 2.97 K | $98.26 K |
| 04/13/2026 | $0.06 | $0.07 (20.36%) | $0.07 | $0.06 | 4.39 K | $94.89 K |
| 04/10/2026 | $0.07 | $0.07 (-1.19%) | $0.08 | $0.07 | 3.98 K | $94.89 K |
| 04/09/2026 | $0.08 | $0.06 (-25%) | $0.08 | $0.06 | 58.03 K | $86.00 K |
| 04/08/2026 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 912 | $114.67 K |
| 04/07/2026 | $0.07 | $0.09 (35.75%) | $0.09 | $0.07 | 17.78 K | $129.00 K |
| 04/06/2026 | $0.07 | $0.07 (0%) | $0.10 | $0.07 | 26.24 K | $94.89 K |
| 04/02/2026 | $0.07 | $0.07 (0%) | $0.09 | $0.07 | 29.47 K | $94.89 K |
| 04/01/2026 | $0.07 | $0.07 (-3.56%) | $0.11 | $0.07 | 37.58 K | $95.03 K |
| 03/31/2026 | $0.05 | $0.07 (32.55%) | $0.09 | $0.05 | 15.40 K | $97.47 K |
| 03/30/2026 | $0.09 | $0.07 (-23.6%) | $0.09 | $0.05 | 22.00 K | $94.89 K |
| 03/27/2026 | $0.05 | $0.08 (64.23%) | $0.09 | $0.05 | 15.49 K | $120.76 K |
| 03/26/2026 | $0.09 | $0.09 (-4.23%) | $0.09 | $0.07 | 35.56 K | $121.84 K |
| 03/25/2026 | $0.11 | $0.08 (-27.62%) | $0.11 | $0.07 | 73.97 K | $116.61 K |
| 03/24/2026 | $0.11 | $0.11 (-1.21%) | $0.12 | $0.10 | 160.72 K | $161.11 K |
| 03/23/2026 | $0.11 | $0.11 (2.14%) | $0.17 | $0.10 | 132.31 K | $4.03 M |
| 03/20/2026 | $0.23 | $0.16 (-31.35%) | $0.42 | $0.11 | 540.71 K | $5.67 M |
| 03/19/2026 | $0.64 | $0.42 (-34.61%) | $0.70 | $0.30 | 6.63 M | $15.01 M |
| 03/18/2026 | $1.41 | $1.45 (2.84%) | $1.57 | $1.37 | 245.30 K | $51.96 M |
| 03/17/2026 | $1.80 | $1.57 (-12.78%) | $1.80 | $1.43 | 620.90 K | $56.26 M |
| 03/16/2026 | $1.90 | $1.90 (0%) | $2.04 | $1.65 | 745.60 K | $68.09 M |
| 03/13/2026 | $2.11 | $2.01 (-4.74%) | $2.13 | $1.92 | 24.17 M | $72.03 M |
| 03/12/2026 | $2.50 | $2.36 (-5.6%) | $2.51 | $2.29 | 21.68 M | $84.57 M |
| 03/11/2026 | $2.51 | $2.58 (2.79%) | $2.63 | $2.51 | 41.97 M | $92.45 M |
| 03/10/2026 | $2.65 | $2.48 (-6.42%) | $2.70 | $2.46 | 37.45 M | $88.87 M |
| 03/09/2026 | $2.68 | $2.54 (-5.22%) | $2.69 | $2.52 | 56.14 M | $91.02 M |
| 03/06/2026 | $2.66 | $2.51 (-5.64%) | $2.71 | $2.45 | 27.08 M | $89.94 M |
| 03/05/2026 | $2.73 | $2.79 (2.2%) | $3.33 | $2.57 | 166.38 M | $99.98 M |
| 03/04/2026 | $2.42 | $2.54 (4.96%) | $3.01 | $2.28 | 43.35 M | $91.02 M |
| 03/03/2026 | $2.34 | $2.70 (15.38%) | $3.20 | $2.15 | 62.90 M | $96.75 M |
| 03/02/2026 | $2.62 | $2.34 (-10.69%) | $2.63 | $2.12 | 48.37 M | $83.85 M |
| 02/27/2026 | $7.11 | $2.80 (-60.62%) | $7.79 | $2.71 | 67.16 M | $100.34 M |
| 02/26/2026 | $8.04 | $7.35 (-8.58%) | $8.72 | $7.21 | 89.53 M | $263.38 M |
| 02/25/2026 | $6.60 | $6.67 (1.06%) | $8.08 | $5.90 | 151.63 M | $239.02 M |
| 02/24/2026 | $6.29 | $5.38 (-14.47%) | $6.29 | $5.32 | 10.67 M | $192.79 M |
| 02/23/2026 | $8.93 | $6.93 (-22.4%) | $8.93 | $6.65 | 3.45 M | $248.33 M |
| 02/20/2026 | $10.57 | $9.10 (-13.91%) | $10.57 | $8.93 | 1.41 M | $326.09 M |
| 02/19/2026 | $11.28 | $10.70 (-5.14%) | $11.36 | $9.85 | 1.56 M | $383.43 M |
| 02/18/2026 | $10.53 | $11.27 (7.03%) | $11.73 | $9.82 | 2.18 M | $403.86 M |
| 02/17/2026 | $12.71 | $10.53 (-17.15%) | $12.82 | $9.94 | 2.93 M | $377.34 M |
| 02/13/2026 | $14.25 | $13.61 (-4.49%) | $14.25 | $12.58 | 59.54 K | $487.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
