5 DAY PERFORMANCE
-4.36%
1 MONTH PERFORMANCE
+7.14%
3 MONTH PERFORMANCE
-1.04%
6 MONTH PERFORMANCE
+15.38%
YEAR-TO-DATE PERFORMANCE
-43.00%
1 YEAR PERFORMANCE
-47.71%
MDJM Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $2.62 | $2.85 (8.78%) | $2.96 | $2.58 | 982.53 K | $50.33 M |
| 12/15/2025 | $2.89 | $2.52 (-12.8%) | $3.04 | $2.33 | 26.10 K | $44.50 M |
| 12/12/2025 | $3.02 | $2.81 (-6.95%) | $3.02 | $2.73 | 23.70 K | $49.62 M |
| 12/11/2025 | $3.01 | $2.98 (-1%) | $3.22 | $2.95 | 6.20 K | $52.62 M |
| 12/10/2025 | $3.11 | $3.06 (-1.61%) | $3.11 | $2.76 | 20.20 K | $54.03 M |
| 12/09/2025 | $3.23 | $3.11 (-3.72%) | $3.23 | $2.80 | 39.50 K | $54.92 M |
| 12/08/2025 | $2.72 | $3.28 (20.59%) | $3.30 | $2.61 | 155.20 K | $57.92 M |
| 12/05/2025 | $2.69 | $2.63 (-2.23%) | $2.82 | $2.56 | 81.20 K | $46.44 M |
| 12/04/2025 | $2.58 | $2.60 (0.78%) | $2.60 | $2.58 | 800 | $45.91 M |
| 12/03/2025 | $2.70 | $2.67 (-1.11%) | $2.70 | $2.67 | 2.40 K | $47.15 M |
| 12/02/2025 | $2.59 | $2.56 (-1.16%) | $2.59 | $2.56 | 1.60 K | $45.20 M |
| 12/01/2025 | $2.66 | $2.62 (-1.5%) | $2.70 | $2.60 | 10.40 K | $46.26 M |
| 11/28/2025 | $2.66 | $2.66 (0%) | $2.71 | $2.66 | 2.70 K | $46.97 M |
| 11/26/2025 | $2.88 | $2.77 (-3.82%) | $2.88 | $2.70 | 1.30 K | $48.91 M |
| 11/25/2025 | $2.62 | $2.62 (0%) | $2.62 | $2.62 | 201 | $46.26 M |
| 11/24/2025 | $2.56 | $2.56 (0%) | $2.56 | $2.56 | 900 | $45.20 M |
| 11/21/2025 | $2.58 | $2.51 (-2.71%) | $2.63 | $2.51 | 7.30 K | $44.32 M |
| 11/20/2025 | $2.66 | $2.48 (-6.77%) | $2.66 | $2.44 | 6.80 K | $43.79 M |
| 11/19/2025 | $2.61 | $2.61 (0%) | $2.62 | $2.61 | 600 | $46.09 M |
| 11/18/2025 | $2.51 | $2.61 (3.98%) | $2.61 | $2.49 | 4.50 K | $46.09 M |
| 11/17/2025 | $2.77 | $2.54 (-8.3%) | $2.77 | $2.54 | 10.20 K | $44.85 M |
| 11/14/2025 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 1.90 K | $46.97 M |
| 11/13/2025 | $2.82 | $2.93 (3.9%) | $2.93 | $2.81 | 1.60 K | $51.74 M |
| 11/12/2025 | $2.84 | $2.95 (3.87%) | $2.96 | $2.75 | 12.00 K | $52.09 M |
| 11/11/2025 | $2.83 | $2.89 (2.12%) | $2.89 | $2.83 | 900 | $51.03 M |
| 11/10/2025 | $2.87 | $2.92 (1.74%) | $2.92 | $2.87 | 2.50 K | $51.56 M |
| 11/07/2025 | $2.56 | $2.95 (15.23%) | $2.95 | $2.56 | 11.80 K | $52.09 M |
| 11/06/2025 | $2.84 | $2.77 (-2.46%) | $2.84 | $2.77 | 3.10 K | $48.91 M |
| 11/05/2025 | $2.63 | $2.76 (4.94%) | $2.76 | $2.63 | 2.00 K | $48.74 M |
| 11/04/2025 | $2.81 | $2.82 (0.36%) | $2.82 | $2.81 | 2.60 K | $49.80 M |
| 11/03/2025 | $2.98 | $2.89 (-3.02%) | $2.98 | $2.89 | 11.10 K | $51.03 M |
| 10/31/2025 | $2.96 | $2.98 (0.68%) | $3.00 | $2.95 | 3.40 K | $52.62 M |
| 10/30/2025 | $2.99 | $2.93 (-2.01%) | $3.02 | $2.91 | 9.00 K | $51.74 M |
| 10/29/2025 | $2.98 | $2.98 (0%) | $2.98 | $2.98 | 154 | $52.62 M |
| 10/28/2025 | $2.98 | $2.98 (0%) | $2.98 | $2.98 | 401 | $52.62 M |
| 10/27/2025 | $3.00 | $2.99 (-0.33%) | $3.01 | $2.99 | 2.40 K | $52.80 M |
| 10/24/2025 | $2.99 | $3.04 (1.67%) | $3.04 | $2.99 | 2.92 K | $53.68 M |
| 10/23/2025 | $3.02 | $2.96 (-1.99%) | $3.07 | $2.96 | 21.90 K | $52.27 M |
| 10/22/2025 | $3.02 | $3.07 (1.66%) | $3.17 | $2.95 | 86.90 K | $54.21 M |
| 10/21/2025 | $3.24 | $3.06 (-5.56%) | $3.24 | $3.04 | 28.40 K | $54.03 M |
| 10/20/2025 | $3.30 | $3.30 (0%) | $3.30 | $3.15 | 9.70 K | $58.27 M |
| 10/17/2025 | $3.30 | $3.28 (-0.61%) | $3.44 | $3.22 | 69.10 K | $57.92 M |
| 10/16/2025 | $3.32 | $3.17 (-4.52%) | $3.48 | $3.12 | 50.90 K | $55.98 M |
| 10/15/2025 | $3.05 | $3.29 (7.87%) | $3.38 | $3.00 | 85.30 K | $58.09 M |
| 10/14/2025 | $3.03 | $3.05 (0.66%) | $3.20 | $3.00 | 11.30 K | $53.86 M |
| 10/13/2025 | $3.13 | $3.03 (-3.19%) | $3.19 | $3.00 | 54.60 K | $53.50 M |
| 10/10/2025 | $3.18 | $3.13 (-1.57%) | $3.32 | $3.07 | 101.50 K | $55.27 M |
| 10/09/2025 | $3.12 | $3.19 (2.24%) | $3.34 | $3.05 | 55.80 K | $56.33 M |
| 10/08/2025 | $3.05 | $3.13 (2.62%) | $3.22 | $2.97 | 149.30 K | $55.27 M |
| 10/07/2025 | $2.93 | $3.01 (2.73%) | $3.09 | $2.92 | 56.10 K | $53.15 M |
| 10/06/2025 | $3.00 | $3.00 (0%) | $3.05 | $2.85 | 415.70 K | $52.97 M |
| 10/03/2025 | $2.85 | $3.34 (17.19%) | $3.46 | $2.85 | 376.10 K | $58.98 M |
| 10/02/2025 | $2.86 | $2.85 (-0.35%) | $3.00 | $2.77 | 12.80 K | $50.33 M |
| 10/01/2025 | $2.75 | $2.88 (4.73%) | $2.92 | $2.69 | 35.40 K | $50.85 M |
| 09/30/2025 | $2.75 | $2.76 (0.36%) | $2.78 | $2.71 | 7.50 K | $48.74 M |
| 09/29/2025 | $2.72 | $2.83 (4.04%) | $2.83 | $2.60 | 18.50 K | $49.97 M |
| 09/26/2025 | $2.98 | $2.65 (-11.07%) | $3.10 | $2.63 | 98.50 K | $46.79 M |
| 09/25/2025 | $3.29 | $3.07 (-6.69%) | $3.38 | $3.00 | 53.50 K | $54.21 M |
| 09/24/2025 | $3.44 | $3.39 (-1.45%) | $3.73 | $3.28 | 105.60 K | $59.86 M |
| 09/23/2025 | $3.28 | $3.64 (10.98%) | $3.77 | $3.23 | 149.20 K | $64.28 M |
| 09/22/2025 | $3.17 | $3.38 (6.62%) | $3.55 | $3.17 | 50.10 K | $59.68 M |
| 09/19/2025 | $3.29 | $3.35 (1.82%) | $3.50 | $3.11 | 81.20 K | $59.15 M |
| 09/18/2025 | $3.12 | $3.41 (9.29%) | $3.49 | $3.12 | 120.10 K | $60.21 M |
| 09/17/2025 | $3.10 | $3.13 (0.97%) | $3.48 | $2.94 | 2.15 M | $55.27 M |
| 09/16/2025 | $2.78 | $2.88 (3.6%) | $2.96 | $2.66 | 1.81 M | $50.85 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.
