5 DAY PERFORMANCE
+24.93%
1 MONTH PERFORMANCE
+14.88%
3 MONTH PERFORMANCE
-21.08%
YEAR-TO-DATE PERFORMANCE
+5.00%
MDJM Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 570,369 | $2.50 M |
| 03/11/2025 | $0.16 | $0.16 (3.24%) | $0.17 | $0.15 | 2.23 M | $2.54 M |
| 03/10/2025 | $0.16 | $0.16 (1.25%) | $0.17 | $0.16 | 1.16 M | $2.53 M |
| 03/07/2025 | $0.16 | $0.17 (5%) | $0.17 | $0.16 | 2.16 M | $2.63 M |
| 03/06/2025 | $0.16 | $0.17 (4.31%) | $0.17 | $0.16 | 3.07 M | $2.61 M |
| 03/05/2025 | $0.16 | $0.16 (3.23%) | $0.18 | $0.15 | 4.09 M | $2.50 M |
| 03/04/2025 | $0.23 | $0.18 (-22.33%) | $0.25 | $0.16 | 131.96 M | $2.75 M |
| 03/03/2025 | $0.15 | $0.15 (0%) | $0.17 | $0.15 | 914,000 | $2.34 M |
| 02/28/2025 | $0.16 | $0.15 (-3.7%) | $0.16 | $0.15 | 499,121 | $2.40 M |
| 02/27/2025 | $0.16 | $0.16 (-2.8%) | $0.16 | $0.16 | 743,301 | $2.44 M |
| 02/26/2025 | $0.15 | $0.17 (7.84%) | $0.17 | $0.15 | 766,515 | $2.58 M |
| 02/25/2025 | $0.16 | $0.16 (0.18%) | $0.18 | $0.15 | 3.85 M | $2.56 M |
| 02/24/2025 | $0.17 | $0.17 (1.86%) | $0.18 | $0.16 | 4.01 M | $2.65 M |
| 02/21/2025 | $0.21 | $0.17 (-19.14%) | $0.24 | $0.16 | 55.19 M | $2.65 M |
| 02/20/2025 | $0.16 | $0.17 (2.94%) | $0.17 | $0.16 | 833,313 | $2.62 M |
| 02/19/2025 | $0.17 | $0.16 (-3.19%) | $0.17 | $0.16 | 661,601 | $2.56 M |
| 02/18/2025 | $0.17 | $0.17 (0.53%) | $0.17 | $0.16 | 996,700 | $2.65 M |
| 02/14/2025 | $0.17 | $0.17 (0.17%) | $0.18 | $0.17 | 883,726 | $2.69 M |
| 02/13/2025 | $0.18 | $0.18 (-0.11%) | $0.18 | $0.17 | 780,200 | $2.77 M |
| 02/12/2025 | $0.18 | $0.18 (1.56%) | $0.19 | $0.17 | 2.64 M | $2.86 M |
| 02/11/2025 | $0.16 | $0.18 (9.61%) | $0.19 | $0.16 | 3.50 M | $2.76 M |
| 02/10/2025 | $0.17 | $0.17 (0%) | $0.18 | $0.16 | 3.18 M | $2.66 M |
| 02/07/2025 | $0.17 | $0.19 (13.91%) | $0.28 | $0.17 | 88.17 M | $3.01 M |
| 02/06/2025 | $0.15 | $0.16 (6.33%) | $0.17 | $0.15 | 3.60 M | $2.57 M |
| 02/05/2025 | $0.18 | $0.16 (-8.16%) | $0.18 | $0.15 | 4.54 M | $2.51 M |
| 02/04/2025 | $0.20 | $0.19 (-6.06%) | $0.20 | $0.18 | 11.83 M | $2.91 M |
| 02/03/2025 | $0.31 | $0.24 (-22.73%) | $0.45 | $0.21 | 354.09 M | $3.72 M |
| 01/31/2025 | $0.14 | $0.13 (-4.41%) | $0.16 | $0.13 | 6.76 M | $2.03 M |
| 01/30/2025 | $0.13 | $0.14 (1.04%) | $0.14 | $0.13 | 392,648 | $2.12 M |
| 01/29/2025 | $0.16 | $0.13 (-15.94%) | $0.16 | $0.13 | 2.40 M | $2.04 M |
| 01/28/2025 | $0.17 | $0.16 (-7.71%) | $0.18 | $0.15 | 1.41 M | $2.51 M |
| 01/27/2025 | $0.16 | $0.16 (1.29%) | $0.18 | $0.15 | 1.65 M | $2.53 M |
| 01/24/2025 | $0.16 | $0.17 (4.64%) | $0.17 | $0.16 | 273,300 | $2.64 M |
| 01/23/2025 | $0.16 | $0.16 (-2.62%) | $0.17 | $0.15 | 785,532 | $2.50 M |
| 01/22/2025 | $0.16 | $0.17 (2.61%) | $0.18 | $0.16 | 454,300 | $2.64 M |
| 01/21/2025 | $0.17 | $0.16 (-1.09%) | $0.18 | $0.15 | 1.51 M | $2.55 M |
| 01/17/2025 | $0.18 | $0.18 (-0.17%) | $0.18 | $0.17 | 789,500 | $2.75 M |
| 01/16/2025 | $0.18 | $0.18 (1.56%) | $0.19 | $0.18 | 394,638 | $2.84 M |
| 01/15/2025 | $0.18 | $0.18 (0.9%) | $0.18 | $0.17 | 469,807 | $2.80 M |
| 01/14/2025 | $0.18 | $0.18 (-1.59%) | $0.19 | $0.18 | 669,666 | $2.81 M |
| 01/13/2025 | $0.18 | $0.19 (2.84%) | $0.21 | $0.18 | 605,400 | $2.94 M |
| 01/10/2025 | $0.20 | $0.19 (-4.9%) | $0.20 | $0.18 | 1.03 M | $3.00 M |
| 01/08/2025 | $0.22 | $0.20 (-9.5%) | $0.23 | $0.19 | 1.57 M | $3.12 M |
| 01/07/2025 | $0.20 | $0.23 (13.85%) | $0.24 | $0.20 | 1.75 M | $3.56 M |
| 01/06/2025 | $0.23 | $0.21 (-10.14%) | $0.23 | $0.20 | 1.99 M | $3.21 M |
| 01/03/2025 | $0.25 | $0.24 (-4.82%) | $0.25 | $0.23 | 2.68 M | $3.73 M |
| 01/02/2025 | $0.19 | $0.26 (31.55%) | $0.26 | $0.19 | 5.69 M | $3.99 M |
| 12/31/2024 | $0.22 | $0.20 (-9.09%) | $0.22 | $0.19 | 2.14 M | $3.12 M |
| 12/30/2024 | $0.19 | $0.20 (5.79%) | $0.22 | $0.18 | 2.14 M | $3.11 M |
| 12/27/2024 | $0.20 | $0.19 (-4.51%) | $0.20 | $0.15 | 1.91 M | $2.91 M |
| 12/26/2024 | $0.20 | $0.19 (-5.05%) | $0.21 | $0.18 | 1.97 M | $2.97 M |
| 12/24/2024 | $0.22 | $0.21 (-5.32%) | $0.22 | $0.20 | 805,031 | $3.22 M |
| 12/23/2024 | $0.22 | $0.22 (-0.45%) | $0.23 | $0.20 | 1.31 M | $3.42 M |
| 12/20/2024 | $0.21 | $0.21 (-0.33%) | $0.22 | $0.20 | 3.84 M | $3.28 M |
| 12/19/2024 | $0.28 | $0.23 (-18.73%) | $0.28 | $0.21 | 4.32 M | $3.55 M |
| 12/18/2024 | $0.29 | $0.26 (-11.02%) | $0.31 | $0.26 | 5.83 M | $4.07 M |
| 12/17/2024 | $0.24 | $0.26 (10%) | $0.29 | $0.23 | 7.08 M | $4.04 M |
| 12/16/2024 | $0.24 | $0.22 (-9.21%) | $0.24 | $0.19 | 8.20 M | $3.40 M |
| 12/13/2024 | $0.26 | $0.24 (-7.69%) | $0.28 | $0.23 | 4.17 M | $3.75 M |
| 12/12/2024 | $0.25 | $0.27 (7.69%) | $0.29 | $0.23 | 10.55 M | $4.16 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.
