-
5 DAY PERFORMANCE
+1.41% -
1 MONTH PERFORMANCE
-30.77% -
3 MONTH PERFORMANCE
-41.46% -
6 MONTH PERFORMANCE
-38.46% -
YEAR-TO-DATE PERFORMANCE
-56.36% -
1 YEAR PERFORMANCE
-56.63%
MDJM Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.70 | $0.70 (-0.31%) | $0.73 | $0.68 | 281,104 | $8.29 M |
| 09/27/2024 | $0.74 | $0.69 (-6.21%) | $0.74 | $0.67 | 7,350 | $8.09 M |
| 09/26/2024 | $0.73 | $0.71 (-3.14%) | $0.83 | $0.70 | 117,002 | $8.29 M |
| 09/25/2024 | $0.66 | $0.73 (10.58%) | $0.77 | $0.65 | 82,624 | $8.52 M |
| 09/24/2024 | $0.71 | $0.68 (-4.23%) | $0.71 | $0.67 | 12,873 | $7.94 M |
| 09/23/2024 | $0.71 | $0.71 (-0.25%) | $0.72 | $0.71 | 48,200 | $8.27 M |
| 09/20/2024 | $0.72 | $0.71 (-1.37%) | $0.73 | $0.71 | 14,800 | $8.27 M |
| 09/19/2024 | $0.70 | $0.71 (0.84%) | $0.72 | $0.68 | 14,303 | $8.23 M |
| 09/18/2024 | $0.71 | $0.71 (0%) | $0.72 | $0.71 | 9,928 | $8.29 M |
| 09/17/2024 | $0.73 | $0.73 (-0.68%) | $0.73 | $0.71 | 29,200 | $8.46 M |
| 09/16/2024 | $0.72 | $0.73 (1.15%) | $0.73 | $0.70 | 26,616 | $8.49 M |
| 09/13/2024 | $0.70 | $0.71 (1.42%) | $0.72 | $0.69 | 26,710 | $8.32 M |
| 09/12/2024 | $0.70 | $0.71 (1.47%) | $0.73 | $0.67 | 81,461 | $8.29 M |
| 09/11/2024 | $1.01 | $0.69 (-32.18%) | $1.03 | $0.59 | 512,110 | $8.00 M |
| 09/10/2024 | $1.09 | $1.09 (0%) | $1.14 | $1.08 | 91,700 | $12.73 M |
| 09/09/2024 | $1.09 | $1.09 (0%) | $1.13 | $1.08 | 15,013 | $12.73 M |
| 09/06/2024 | $1.07 | $1.09 (1.87%) | $1.14 | $1.07 | 62,035 | $12.73 M |
| 09/05/2024 | $1.03 | $1.05 (1.94%) | $1.08 | $1.03 | 14,600 | $12.26 M |
| 09/04/2024 | $1.04 | $1.04 (0%) | $1.06 | $1.03 | 6,631 | $12.14 M |
| 09/03/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.02 | 25,900 | $12.14 M |
| 08/30/2024 | $1.02 | $1.04 (1.96%) | $1.07 | $1.02 | 19,511 | $12.14 M |
| 08/29/2024 | $1.07 | $1.01 (-5.61%) | $1.07 | $1.01 | 29,200 | $11.79 M |
| 08/28/2024 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.01 | 217,200 | $11.91 M |
| 08/27/2024 | $1.12 | $1.14 (1.79%) | $1.17 | $1.04 | 298,600 | $13.31 M |
| 08/26/2024 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.12 | 2,066 | $13.08 M |
| 08/23/2024 | $1.12 | $1.12 (0%) | $1.19 | $1.12 | 15,100 | $13.08 M |
| 08/22/2024 | $1.11 | $1.11 (0%) | $1.19 | $1.11 | 23,800 | $12.96 M |
| 08/21/2024 | $1.11 | $1.13 (1.8%) | $1.16 | $1.10 | 106,800 | $13.19 M |
| 08/20/2024 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.10 | 43,500 | $12.96 M |
| 08/19/2024 | $1.15 | $1.14 (-0.87%) | $1.31 | $1.12 | 134,600 | $13.31 M |
| 08/16/2024 | $1.16 | $1.17 (0.86%) | $1.20 | $1.08 | 40,700 | $13.66 M |
| 08/15/2024 | $1.23 | $1.17 (-4.88%) | $1.29 | $1.05 | 213,342 | $13.66 M |
| 08/14/2024 | $1.06 | $1.25 (17.92%) | $1.34 | $1.03 | 233,600 | $14.59 M |
| 08/13/2024 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.03 | 10,400 | $12.26 M |
| 08/12/2024 | $1.07 | $1.07 (0%) | $1.10 | $1.04 | 9,515 | $12.49 M |
| 08/09/2024 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.03 | 22,322 | $12.03 M |
| 08/08/2024 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.06 | 30,394 | $12.49 M |
| 08/07/2024 | $1.13 | $1.13 (0%) | $1.18 | $1.09 | 87,100 | $13.19 M |
| 08/06/2024 | $1.20 | $1.16 (-3.33%) | $1.30 | $1.13 | 72,400 | $13.54 M |
| 08/05/2024 | $1.13 | $1.25 (10.62%) | $1.35 | $1.08 | 171,300 | $14.59 M |
| 08/02/2024 | $1.18 | $1.22 (3.39%) | $1.45 | $1.16 | 615,210 | $14.24 M |
| 08/01/2024 | $1.60 | $1.19 (-25.63%) | $1.61 | $1.02 | 5.61 M | $13.89 M |
| 07/31/2024 | $1.34 | $1.61 (20.15%) | $1.70 | $1.34 | 1.78 M | $18.80 M |
| 07/30/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.37 | 900 | $16.23 M |
| 07/29/2024 | $1.34 | $1.43 (6.72%) | $1.44 | $1.31 | 22,438 | $16.70 M |
| 07/26/2024 | $1.28 | $1.31 (2.34%) | $1.38 | $1.28 | 24,814 | $15.29 M |
| 07/25/2024 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.23 | 11,722 | $15.06 M |
| 07/24/2024 | $1.33 | $1.34 (0.75%) | $1.34 | $1.24 | 19,630 | $15.64 M |
| 07/23/2024 | $1.21 | $1.33 (9.92%) | $1.35 | $1.21 | 20,439 | $15.53 M |
| 07/22/2024 | $1.33 | $1.35 (1.5%) | $1.44 | $1.26 | 35,558 | $15.76 M |
| 07/19/2024 | $1.25 | $1.37 (9.6%) | $1.42 | $1.22 | 93,723 | $16.00 M |
| 07/18/2024 | $1.43 | $1.32 (-7.69%) | $1.46 | $1.31 | 30,132 | $15.41 M |
| 07/17/2024 | $1.25 | $1.50 (20%) | $1.50 | $1.25 | 70,837 | $17.51 M |
| 07/15/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.17 | 6,829 | $13.78 M |
| 07/12/2024 | $1.16 | $1.18 (1.72%) | $1.18 | $1.15 | 2,370 | $13.78 M |
| 07/11/2024 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.15 | 8,337 | $13.43 M |
| 07/09/2024 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.16 | 7,864 | $13.66 M |
| 07/08/2024 | $1.17 | $1.17 (0%) | $1.18 | $1.17 | 3,802 | $13.66 M |
| 07/05/2024 | $1.16 | $1.16 (0%) | $1.23 | $1.15 | 3,282 | $13.54 M |
| 07/03/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.16 | 836 | $13.54 M |
| 07/02/2024 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.15 | 1,015 | $13.43 M |
| 07/01/2024 | $1.23 | $1.23 (0%) | $1.28 | $1.13 | 8,691 | $14.36 M |