-
5 DAY PERFORMANCE
-18.99% -
1 MONTH PERFORMANCE
-72.60% -
3 MONTH PERFORMANCE
-83.18% -
6 MONTH PERFORMANCE
-83.64% -
YEAR-TO-DATE PERFORMANCE
-89.09% -
1 YEAR PERFORMANCE
-87.14%
MDJM Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.17 | $0.19 (12.5%) | $0.19 | $0.16 | 8.56 M | $2.04 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 |
| 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 |