5 DAY PERFORMANCE
-17.74%
1 MONTH PERFORMANCE
-85.19%
3 MONTH PERFORMANCE
-87.74%
6 MONTH PERFORMANCE
-88.24%
YEAR-TO-DATE PERFORMANCE
-84.54%
1 YEAR PERFORMANCE
-92.43%
MDJM Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.30 | $0.32 (5.98%) | $0.34 | $0.28 | 1.84 M | $4.36 M |
| 02/17/2026 | $0.36 | $0.30 (-17.08%) | $0.37 | $0.28 | 2.80 M | $4.42 M |
| 02/13/2026 | $0.41 | $0.39 (-4.42%) | $0.41 | $0.36 | 2.08 M | $6.87 M |
| 02/12/2026 | $0.52 | $0.40 (-24.04%) | $0.52 | $0.40 | 5.59 M | $6.97 M |
| 02/11/2026 | $0.62 | $0.47 (-25.04%) | $0.62 | $0.45 | 6.49 M | $8.25 M |
| 02/10/2026 | $0.75 | $0.64 (-14.8%) | $0.89 | $0.61 | 23.08 M | $11.28 M |
| 02/09/2026 | $2.29 | $2.30 (0.44%) | $4.21 | $2.03 | 110.03 M | $40.61 M |
| 02/06/2026 | $0.94 | $1.19 (26.33%) | $1.32 | $0.87 | 7.94 M | $21.01 M |
| 02/05/2026 | $0.96 | $0.94 (-1.67%) | $1.00 | $0.86 | 99.90 K | $16.63 M |
| 02/04/2026 | $1.27 | $1.02 (-19.69%) | $1.31 | $0.97 | 134.10 K | $18.01 M |
| 02/03/2026 | $1.30 | $1.32 (1.54%) | $1.34 | $1.20 | 75.10 K | $23.31 M |
| 02/02/2026 | $1.39 | $1.24 (-10.79%) | $1.44 | $1.15 | 130.70 K | $21.90 M |
| 01/30/2026 | $1.26 | $1.41 (11.9%) | $1.44 | $1.21 | 82.60 K | $24.90 M |
| 01/29/2026 | $1.27 | $1.31 (3.15%) | $1.32 | $1.15 | 85.90 K | $23.13 M |
| 01/28/2026 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.20 | 48.90 K | $21.90 M |
| 01/27/2026 | $1.32 | $1.33 (0.76%) | $1.37 | $1.28 | 265.50 K | $23.49 M |
| 01/26/2026 | $2.07 | $2.22 (7.25%) | $2.25 | $2.06 | 226.50 K | $39.20 M |
| 01/23/2026 | $2.02 | $2.16 (6.93%) | $2.20 | $2.01 | 18.60 K | $38.14 M |
| 01/22/2026 | $2.13 | $2.10 (-1.41%) | $2.15 | $1.95 | 99.40 K | $37.08 M |
| 01/21/2026 | $2.09 | $2.14 (2.39%) | $2.90 | $1.79 | 1.02 M | $37.79 M |
| 01/20/2026 | $2.13 | $2.12 (-0.47%) | $2.16 | $2.04 | 6.20 K | $37.43 M |
| 01/16/2026 | $2.20 | $2.16 (-1.82%) | $2.24 | $2.16 | 4.00 K | $38.14 M |
| 01/15/2026 | $1.95 | $2.31 (18.46%) | $2.37 | $1.95 | 61.00 K | $40.79 M |
| 01/14/2026 | $2.06 | $2.05 (-0.49%) | $2.06 | $1.99 | 7.60 K | $36.20 M |
| 01/13/2026 | $2.00 | $2.06 (3%) | $2.06 | $2.00 | 4.24 K | $36.38 M |
| 01/12/2026 | $2.18 | $2.09 (-4.13%) | $2.18 | $2.01 | 11.52 K | $36.91 M |
| 01/09/2026 | $2.03 | $2.13 (4.93%) | $2.13 | $2.03 | 7.90 K | $37.61 M |
| 01/08/2026 | $1.92 | $2.03 (5.73%) | $2.11 | $1.92 | 27.00 K | $35.85 M |
| 01/07/2026 | $1.93 | $2.04 (5.7%) | $2.04 | $1.93 | 7.30 K | $36.02 M |
| 01/06/2026 | $2.00 | $2.04 (2%) | $2.05 | $1.94 | 19.50 K | $36.02 M |
| 01/05/2026 | $2.03 | $2.08 (2.46%) | $2.08 | $2.03 | 6.60 K | $36.73 M |
| 01/02/2026 | $2.02 | $2.13 (5.45%) | $2.13 | $2.00 | 10.71 K | $37.61 M |
| 12/31/2025 | $2.10 | $2.07 (-1.43%) | $2.10 | $2.01 | 17.30 K | $36.55 M |
| 12/30/2025 | $2.04 | $2.07 (1.47%) | $2.07 | $1.86 | 30.00 K | $36.55 M |
| 12/29/2025 | $2.05 | $2.04 (-0.49%) | $2.05 | $1.94 | 22.60 K | $36.02 M |
| 12/26/2025 | $2.10 | $2.10 (0%) | $2.10 | $1.94 | 20.80 K | $37.08 M |
| 12/24/2025 | $2.27 | $2.15 (-5.29%) | $2.33 | $1.94 | 60.30 K | $37.96 M |
| 12/23/2025 | $2.48 | $2.43 (-2.02%) | $2.55 | $2.15 | 190.90 K | $42.91 M |
| 12/22/2025 | $2.47 | $2.45 (-0.81%) | $2.47 | $2.41 | 15.70 K | $43.26 M |
| 12/19/2025 | $2.49 | $2.53 (1.61%) | $2.55 | $2.42 | 14.50 K | $44.67 M |
| 12/18/2025 | $2.52 | $2.53 (0.4%) | $2.53 | $2.34 | 31.90 K | $44.67 M |
| 12/17/2025 | $2.50 | $2.66 (6.4%) | $2.85 | $2.34 | 148.10 K | $46.97 M |
| 12/16/2025 | $2.62 | $2.85 (8.78%) | $2.96 | $2.54 | 1.68 M | $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 |
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.
