5 DAY PERFORMANCE
-23.92%
1 MONTH PERFORMANCE
-1.11%
3 MONTH PERFORMANCE
-76.92%
6 MONTH PERFORMANCE
-87.50%
YEAR-TO-DATE PERFORMANCE
-90.30%
1 YEAR PERFORMANCE
-87.20%
MDJM Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.22 | $0.21 (-5.32%) | $0.22 | $0.20 | 805,031 | $2.45 M |
| 12/23/2024 | $0.22 | $0.22 (-0.45%) | $0.23 | $0.20 | 1.31 M | $2.60 M |
| 12/20/2024 | $0.21 | $0.21 (-0.33%) | $0.22 | $0.20 | 3.84 M | $2.50 M |
| 12/19/2024 | $0.28 | $0.23 (-18.73%) | $0.28 | $0.21 | 4.32 M | $2.70 M |
| 12/18/2024 | $0.29 | $0.26 (-11.02%) | $0.31 | $0.26 | 5.83 M | $3.10 M |
| 12/17/2024 | $0.24 | $0.26 (10%) | $0.29 | $0.23 | 7.08 M | $3.07 M |
| 12/16/2024 | $0.24 | $0.22 (-9.21%) | $0.24 | $0.19 | 8.20 M | $2.59 M |
| 12/13/2024 | $0.26 | $0.24 (-7.69%) | $0.28 | $0.23 | 4.17 M | $2.85 M |
| 12/12/2024 | $0.25 | $0.27 (7.69%) | $0.29 | $0.23 | 10.55 M | |
| 12/11/2024 | $0.21 | $0.23 (9.26%) | $0.25 | $0.19 | 8.52 M | |
| 12/10/2024 | $0.19 | $0.23 (24.22%) | $0.24 | $0.18 | 11.76 M | $2.73 M |
| 12/09/2024 | $0.21 | $0.20 (-3.47%) | $0.32 | $0.16 | 233.34 M | $2.42 M |
| 12/06/2024 | $0.15 | $0.15 (-3.97%) | $0.16 | $0.14 | 876,438 | $1.73 M |
| 12/05/2024 | $0.16 | $0.15 (-4.97%) | $0.16 | $0.15 | 916,407 | $1.82 M |
| 12/04/2024 | $0.16 | $0.17 (5.13%) | $0.17 | $0.15 | 1.93 M | $1.97 M |
| 12/03/2024 | $0.17 | $0.16 (-1.21%) | $0.18 | $0.16 | 12.12 M | $1.94 M |
| 12/02/2024 | $0.16 | $0.16 (2.42%) | $0.16 | $0.15 | 794,386 | $1.91 M |
| 11/29/2024 | $0.16 | $0.16 (0.7%) | $0.16 | $0.16 | 270,300 | $1.89 M |
| 11/27/2024 | $0.16 | $0.16 (-0.43%) | $0.17 | $0.16 | 705,719 | $1.92 M |
| 11/26/2024 | $0.16 | $0.16 (2.85%) | $0.17 | $0.16 | 936,100 | $1.93 M |
| 11/25/2024 | $0.16 | $0.16 (3.76%) | $0.17 | $0.15 | 1.34 M | $1.94 M |
| 11/22/2024 | $0.16 | $0.16 (-3.36%) | $0.17 | $0.16 | 1.05 M | $1.88 M |
| 11/21/2024 | $0.17 | $0.17 (-1.98%) | $0.17 | $0.16 | 1.65 M | $2.00 M |
| 11/20/2024 | $0.19 | $0.18 (-5.54%) | $0.19 | $0.17 | 1.43 M | $2.09 M |
| 11/19/2024 | $0.17 | $0.19 (8.34%) | $0.19 | $0.17 | 3.89 M | $2.21 M |
| 11/18/2024 | $0.17 | $0.18 (1.15%) | $0.18 | $0.17 | 1.23 M | $2.09 M |
| 11/15/2024 | $0.17 | $0.18 (5.41%) | $0.19 | $0.17 | 3.38 M | $2.13 M |
| 11/14/2024 | $0.19 | $0.18 (-3.88%) | $0.33 | $0.17 | 56.20 M | $2.15 M |
| 11/13/2024 | $0.17 | $0.19 (7.59%) | $0.20 | $0.17 | 22.60 M | $2.22 M |
| 11/12/2024 | $0.17 | $0.17 (3.89%) | $0.19 | $0.17 | 3.48 M | $2.06 M |
| 11/11/2024 | $0.17 | $0.17 (1.3%) | $0.18 | $0.16 | 2.36 M | $2.03 M |
| 11/08/2024 | $0.17 | $0.19 (12.5%) | $0.19 | $0.16 | 8.90 M | $2.25 M |
| 11/07/2024 | $0.25 | $0.20 (-20.57%) | $0.25 | $0.17 | 174.60 M | $2.32 M |
| 11/06/2024 | $0.16 | $0.15 (-6.47%) | $0.17 | $0.14 | 3.25 M | $1.79 M |
| 11/05/2024 | $0.18 | $0.16 (-8.69%) | $0.18 | $0.16 | 1.89 M | $1.91 M |
| 11/04/2024 | $0.22 | $0.17 (-19.95%) | $0.22 | $0.17 | 3.08 M | $2.04 M |
| 11/01/2024 | $0.23 | $0.22 (-5.29%) | $0.26 | $0.20 | 3.07 M | $2.64 M |
| 10/31/2024 | $0.25 | $0.25 (-2.93%) | $0.30 | $0.23 | 7.01 M | $2.91 M |
| 10/30/2024 | $0.59 | $0.60 (1.9%) | $0.60 | $0.59 | 4,424 | $7.16 M |
| 10/29/2024 | $0.58 | $0.60 (3.34%) | $0.60 | $0.58 | 28,148 | $7.16 M |
| 10/28/2024 | $0.61 | $0.61 (0.39%) | $0.64 | $0.61 | 9,200 | $7.28 M |
| 10/25/2024 | $0.58 | $0.64 (10%) | $0.68 | $0.51 | 76,000 | $7.58 M |
| 10/24/2024 | $0.62 | $0.59 (-5.55%) | $0.62 | $0.59 | 6,118 | $6.95 M |
| 10/23/2024 | $0.56 | $0.62 (10.62%) | $0.65 | $0.56 | 98,900 | $7.36 M |
| 10/22/2024 | $0.55 | $0.59 (7.21%) | $0.60 | $0.55 | 196,857 | $7.07 M |
| 10/21/2024 | $0.63 | $0.56 (-11.05%) | $0.65 | $0.54 | 122,915 | $6.66 M |
| 10/18/2024 | $0.66 | $0.63 (-5.24%) | $0.69 | $0.57 | 148,300 | $7.45 M |
| 10/17/2024 | $0.55 | $0.72 (30.73%) | $0.74 | $0.55 | 511,100 | $8.54 M |
| 10/16/2024 | $0.55 | $0.53 (-3.35%) | $0.56 | $0.53 | 42,600 | $6.32 M |
| 10/15/2024 | $0.54 | $0.53 (-1.81%) | $0.55 | $0.53 | 22,200 | $6.30 M |
| 10/14/2024 | $0.55 | $0.55 (0.62%) | $0.58 | $0.53 | 20,926 | $6.54 M |
| 10/11/2024 | $0.58 | $0.56 (-3.81%) | $0.59 | $0.53 | 44,300 | $6.65 M |
| 10/10/2024 | $0.61 | $0.61 (0%) | $0.64 | $0.60 | 16,800 | $7.25 M |
| 10/09/2024 | $0.64 | $0.61 (-4.16%) | $0.64 | $0.61 | 15,000 | $7.25 M |
| 10/08/2024 | $0.65 | $0.66 (0.92%) | $0.67 | $0.64 | 9,800 | $7.81 M |
| 10/07/2024 | $0.67 | $0.67 (-0.3%) | $0.68 | $0.65 | 18,300 | $7.96 M |
| 10/04/2024 | $0.64 | $0.66 (3.3%) | $0.66 | $0.62 | 38,000 | $7.67 M |
| 10/03/2024 | $0.62 | $0.67 (6.66%) | $0.67 | $0.62 | 20,230 | $7.76 M |
| 10/02/2024 | $0.64 | $0.65 (1.08%) | $0.67 | $0.62 | 52,500 | $7.55 M |
| 10/01/2024 | $0.70 | $0.60 (-13.87%) | $0.72 | $0.60 | 104,500 | $7.02 M |
| 09/30/2024 | $0.70 | $0.70 (-0.31%) | $0.73 | $0.68 | 281,104 | $8.17 M |
| 09/27/2024 | $0.74 | $0.69 (-6.21%) | $0.74 | $0.67 | 7,350 | $8.09 M |