Dark

MDJH
MDJM LTD
stock NASDAQ

Inactive

Dec 2, 2024

0.1608USD+1.069%(+0.0017)794,386

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.16)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-02	0.157000	0.162000	0.153100	0.160800	+1.069%	794,386	0.000%
2024-11-29	0.158000	0.164400	0.156000	0.159100	-1.669%	270,269	+1.069%
2024-11-27	0.162500	0.167100	0.158000	0.161800	-0.431%	705,719	-0.618%
2024-11-26	0.158000	0.166600	0.156000	0.162500	-0.246%	936,077	-1.046%
2024-11-25	0.157000	0.170000	0.150300	0.162900	+3.101%	1,344,404	-1.289%
2024-11-22	0.163500	0.165000	0.155300	0.158000	-6.287%	1,049,421	+1.772%
2024-11-21	0.172000	0.172900	0.163000	0.168600	-3.932%	1,652,864	-4.626%
2024-11-20	0.185800	0.185800	0.173200	0.175500	-5.544%	1,427,693	-8.376%
2024-11-19	0.171500	0.192000	0.165400	0.185800	+5.568%	3,889,479	-13.455%
2024-11-18	0.174000	0.182200	0.171800	0.176000	-1.786%	1,228,612	-8.636%
2024-11-15	0.170000	0.190000	0.165100	0.179200	-0.830%	3,380,337	-10.268%
2024-11-14	0.188000	0.333700	0.171700	0.180700	-3.369%	56,194,922	-11.013%
2024-11-13	0.173800	0.198000	0.170100	0.187000	+7.781%	22,595,975	-14.011%
2024-11-12	0.167000	0.187500	0.166610	0.173500	+1.403%	3,480,185	-7.320%
2024-11-11	0.168900	0.177000	0.161900	0.171100	-9.471%	2,360,000	-6.020%
2024-11-08	0.168000	0.189000	0.161100	0.189000	-3.077%	8,901,223	-14.921%
2024-11-07	0.245500	0.248000	0.166500	0.195000	+29.741%	174,600,875	-17.538%
2024-11-06	0.160700	0.165500	0.143300	0.150300	-6.472%	3,246,286	+6.986%
2024-11-05	0.176000	0.177700	0.160700	0.160700	-6.624%	1,888,611	+0.062%
2024-11-04	0.215000	0.215200	0.171900	0.172100	-22.547%	3,084,207	-6.566%
2024-11-01	0.234600	0.264000	0.197700	0.222200	-9.343%	3,070,949	-27.633%
2024-10-31	0.252500	0.299000	0.225000	0.245100	-59.320%	7,011,567	-34.394%
2024-10-30	0.591250	0.602500	0.590000	0.602500	0.000%	4,424	-73.311%
2024-10-29	0.583000	0.602500	0.580000	0.602500	-1.633%	28,148	-73.311%
2024-10-28	0.610100	0.638000	0.610100	0.612500	-3.997%	9,171	-73.747%
2024-10-25	0.580001	0.680000	0.513900	0.638000	+9.060%	75,986	-74.796%
2024-10-24	0.619400	0.619400	0.585000	0.585000	-5.615%	6,118	-72.513%
2024-10-23	0.560300	0.645000	0.560100	0.619800	+4.186%	98,887	-74.056%
2024-10-22	0.554900	0.604852	0.550000	0.594900	+6.156%	196,857	-72.970%
2024-10-21	0.630000	0.650000	0.540000	0.560401	-10.665%	122,915	-71.306%
2024-10-18	0.662000	0.690000	0.565000	0.627300	-12.754%	148,264	-74.366%
2024-10-17	0.550000	0.735000	0.548020	0.719000	+35.252%	511,061	-77.636%
2024-10-16	0.550000	0.560000	0.530000	0.531600	+0.264%	42,579	-69.752%
2024-10-15	0.540000	0.551500	0.530001	0.530200	-3.670%	22,157	-69.672%
2024-10-14	0.547000	0.577990	0.530100	0.550400	-1.714%	20,926	-70.785%
2024-10-11	0.582200	0.590000	0.531100	0.560000	-8.197%	44,297	-71.286%
2024-10-10	0.610000	0.640000	0.600000	0.610000	-0.016%	16,762	-73.639%
2024-10-09	0.636550	0.640000	0.610100	0.610100	-7.138%	14,986	-73.644%
2024-10-08	0.651000	0.670000	0.640000	0.656999	-1.940%	9,761	-75.525%
2024-10-07	0.672000	0.680000	0.650000	0.670000	+1.979%	18,291	-76.000%
2024-10-04	0.636000	0.660000	0.621090	0.657000	-1.203%	37,987	-75.525%
2024-10-03	0.623500	0.669000	0.623500	0.665000	+2.798%	20,230	-75.820%
2024-10-02	0.640000	0.665000	0.620100	0.646900	+7.637%	52,454	-75.143%
2024-10-01	0.697800	0.715000	0.601000	0.601000	-14.143%	104,486	-73.245%
2024-09-30	0.702200	0.725000	0.680000	0.700000	+0.996%	281,104	-77.029%
2024-09-27	0.739000	0.739000	0.670500	0.693100	-2.380%	7,212	-76.800%
2024-09-26	0.733000	0.828000	0.700000	0.710000	-2.713%	117,002	-77.352%
2024-09-25	0.660000	0.770000	0.650000	0.729800	+7.324%	82,624	-77.967%
2024-09-24	0.710000	0.710000	0.673500	0.680000	-3.982%	12,797	-76.353%
2024-09-23	0.710000	0.720000	0.708100	0.708200	+0.014%	48,191	-77.295%
2024-09-20	0.717900	0.730000	0.708000	0.708100	+0.440%	14,784	-77.291%
2024-09-19	0.699100	0.720000	0.680000	0.705000	-0.732%	14,303	-77.191%
2024-09-18	0.710200	0.724700	0.710000	0.710200	-2.041%	9,928	-77.358%
2024-09-17	0.730000	0.734700	0.708100	0.725000	-0.303%	29,183	-77.821%
2024-09-16	0.718921	0.734400	0.700000	0.727200	+2.063%	26,616	-77.888%
2024-09-13	0.702500	0.717400	0.690000	0.712500	+0.352%	26,710	-77.432%
2024-09-12	0.699700	0.734700	0.672900	0.710000	+3.650%	81,461	-77.352%
2024-09-11	1.010000	1.035000	0.589000	0.685000	-37.150%	501,770	-76.526%
2024-09-10	1.090000	1.140000	1.080000	1.089900	-0.009%	91,682	-85.246%
2024-09-09	1.090000	1.129300	1.080000	1.090000	0.000%	15,013	-85.248%
2024-09-06	1.070000	1.140000	1.070000	1.090000	+3.810%	61,754	-85.248%
2024-09-05	1.030000	1.079900	1.030000	1.050000	+0.962%	14,553	-84.686%
2024-09-04	1.040000	1.060000	1.030000	1.040000	0.000%	6,631	-84.538%
2024-09-03	1.050000	1.060000	1.020000	1.040000	-0.010%	25,875	-84.538%
2024-08-30	1.020000	1.066500	1.020000	1.040100	+2.970%	19,511	-84.540%
2024-08-29	1.070000	1.070000	1.010000	1.010100	-0.971%	29,194	-84.081%
2024-08-28	1.080000	1.080000	1.010000	1.020000	-10.526%	217,189	-84.235%
2024-08-27	1.120000	1.165000	1.040000	1.140000	+1.722%	298,563	-85.895%
2024-08-26	1.130000	1.130000	1.120000	1.120700	+0.062%	2,066	-85.652%
2024-08-23	1.120900	1.186200	1.120000	1.120000	+0.901%	15,097	-85.643%
2024-08-22	1.110000	1.189900	1.110000	1.110000	-1.770%	23,755	-85.514%
2024-08-21	1.110000	1.160000	1.100000	1.130000	+1.802%	106,790	-85.770%
2024-08-20	1.150000	1.160000	1.100000	1.110000	-2.632%	43,483	-85.514%
2024-08-19	1.150000	1.310000	1.120000	1.140000	-2.146%	134,559	-85.895%
2024-08-16	1.160000	1.202800	1.080000	1.165000	-0.750%	40,676	-86.197%
2024-08-15	1.227900	1.290000	1.050000	1.173800	-6.134%	213,342	-86.301%
2024-08-14	1.056000	1.339900	1.030000	1.250500	+19.665%	233,596	-87.141%
2024-08-13	1.070000	1.090000	1.030000	1.045000	-2.336%	10,366	-84.612%
2024-08-12	1.070000	1.100000	1.040000	1.070000	+3.763%	9,515	-84.972%
2024-08-09	1.052000	1.092300	1.030000	1.031200	-3.626%	22,322	-84.407%
2024-08-08	1.110000	1.130000	1.060000	1.070000	-5.310%	30,394	-84.972%
2024-08-07	1.130000	1.180000	1.090000	1.130000	-2.376%	87,061	-85.770%
2024-08-06	1.200000	1.300000	1.131400	1.157500	-7.400%	72,370	-86.108%
2024-08-05	1.130000	1.350000	1.080000	1.250000	+2.459%	171,291	-87.136%
2024-08-02	1.180000	1.450000	1.163500	1.220000	+2.521%	615,210	-86.820%
2024-08-01	1.600000	1.610000	1.020100	1.190000	-26.087%	5,612,927	-86.487%
2024-07-31	1.340000	1.700000	1.340000	1.610000	+15.827%	1,784,038	-90.012%
2024-07-30	1.390000	1.390000	1.370000	1.390000	-2.456%	889	-88.432%
2024-07-29	1.344900	1.440000	1.310000	1.425000	+8.779%	22,438	-88.716%
2024-07-26	1.280000	1.384100	1.280000	1.310000	+1.550%	24,814	-87.725%
2024-07-25	1.310000	1.330000	1.230000	1.290000	-3.731%	11,722	-87.535%
2024-07-24	1.330000	1.340000	1.240000	1.340000	+1.132%	19,630	-88.000%
2024-07-23	1.210000	1.350000	1.210000	1.325000	-1.852%	20,439	-87.864%
2024-07-22	1.330000	1.440000	1.258800	1.350000	-1.460%	35,558	-88.089%
2024-07-19	1.250100	1.420000	1.220000	1.370000	+3.788%	93,723	-88.263%
2024-07-18	1.430000	1.460000	1.310000	1.320000	-12.000%	30,132	-87.818%
2024-07-17	1.250000	1.500000	1.249000	1.500000	+27.119%	70,837	-89.280%
2024-07-15	1.197700	1.197700	1.170000	1.180000	-0.321%	6,829	-86.373%
2024-07-12	1.160000	1.183800	1.150100	1.183800	+2.930%	2,370	-86.417%
2024-07-11	1.240000	1.240000	1.150100	1.150100	-1.701%	8,337	-86.019%
2024-07-09	1.176900	1.210000	1.160000	1.170000	0.000%	7,864	-86.256%
2024-07-08	1.170900	1.180000	1.170000	1.170000	+0.862%	3,802	-86.256%
2024-07-05	1.162000	1.230000	1.150000	1.160000	0.000%	3,282	-86.138%
2024-07-03	1.200000	1.200000	1.160000	1.160000	+0.870%	836	-86.138%
2024-07-02	1.160000	1.195000	1.150000	1.150000	-6.504%	1,015	-86.017%
2024-07-01	1.230000	1.280000	1.130000	1.230000	0.000%	8,691	-86.927%
2024-06-28	1.250000	1.290000	1.230000	1.230000	-3.906%	8,565	-86.927%
2024-06-27	1.280000	1.280000	1.280000	1.280000	+4.065%	395	-87.438%
2024-06-26	1.230000	1.340000	1.230000	1.230000	-4.280%	2,019	-86.927%
2024-06-25	1.350000	1.390000	1.285000	1.285000	-4.815%	5,902	-87.486%
2024-06-24	1.310000	1.350000	1.250000	1.350000	+3.053%	2,657	-88.089%
2024-06-21	1.305000	1.343000	1.250000	1.310000	+4.800%	3,987	-87.725%
2024-06-20	1.250000	1.275000	1.250000	1.250000	+0.806%	3,042	-87.136%
2024-06-18	1.210000	1.300000	1.200000	1.240000	+2.479%	11,201	-87.032%
2024-06-17	1.210000	1.235500	1.210000	1.210000	0.000%	6,198	-86.711%
2024-06-14	1.201300	1.309800	1.200000	1.210000	-6.923%	2,764	-86.711%
2024-06-13	1.305000	1.305000	1.190000	1.300000	+4.839%	10,358	-87.631%
2024-06-12	1.190000	1.380000	1.190000	1.240000	-3.449%	5,849	-87.032%
2024-06-11	1.388700	1.390000	1.250000	1.284300	-1.208%	4,335	-87.480%
2024-06-10	1.315000	1.315000	1.240100	1.300000	-2.985%	740	-87.631%
2024-06-07	1.290000	1.391500	1.240200	1.340000	-0.741%	13,617	-88.000%
2024-06-06	1.430000	1.430000	1.300000	1.350000	0.000%	24,650	-88.089%
2024-06-05	1.320000	1.471700	1.285000	1.350000	+15.582%	145,127	-88.089%
2024-06-04	1.260000	1.260000	1.163900	1.168000	-4.614%	964	-86.233%
2024-06-03	1.220000	1.295700	1.163600	1.224500	-3.583%	4,629	-86.868%
2024-05-31	1.280000	1.280000	1.270000	1.270000	-2.308%	443	-87.339%
2024-05-30	1.240000	1.300000	1.170000	1.300000	0.000%	20,488	-87.631%
2024-05-29	1.240100	1.300000	1.240100	1.300000	+4.839%	653	-87.631%
2024-05-28	1.240000	1.290000	1.240000	1.240000	+4.202%	5,238	-87.032%
2024-05-24	1.160000	1.244600	1.160000	1.190000	-7.752%	3,429	-86.487%
2024-05-23	1.200000	1.390000	1.200000	1.290000	+4.878%	7,017	-87.535%
2024-05-22	1.410000	1.410000	1.220000	1.230000	-15.172%	43,254	-86.927%
2024-05-21	1.230000	1.550000	1.140000	1.450000	+14.625%	68,070	-88.910%
2024-05-20	1.200000	1.370000	1.160000	1.265000	+1.200%	59,461	-87.289%
2024-05-17	1.300000	1.800000	1.100000	1.250000	+12.613%	1,798,364	-87.136%
2024-05-16	1.050000	1.110000	1.050000	1.110000	-4.319%	747	-85.514%
2024-05-15	1.064000	1.263400	1.064000	1.160100	+9.443%	8,897	-86.139%
2024-05-14	1.075000	1.090000	1.051000	1.060000	+6.000%	2,016	-84.830%
2024-05-13	0.990100	1.149900	0.990100	1.000000	-0.990%	6,458	-83.920%
2024-05-10	1.010000	1.010000	1.010000	1.010000	-8.182%	438	-84.079%
2024-05-08	1.150000	1.150000	1.100000	1.100000	0.000%	642	-85.382%
2024-05-07	1.103500	1.130000	1.030000	1.100000	+1.852%	2,566	-85.382%
2024-05-06	1.100000	1.100100	1.070000	1.080000	-1.827%	2,775	-85.111%
2024-05-03	1.080000	1.102800	1.057600	1.100100	+5.779%	2,708	-85.383%
2024-05-02	1.105500	1.170000	1.030000	1.040000	-8.370%	11,585	-84.538%
2024-04-30	1.149900	1.170000	1.135000	1.135000	+2.252%	4,361	-85.833%
2024-04-29	1.080000	1.110000	1.080000	1.110000	+7.777%	2,259	-85.514%
2024-04-26	1.030000	1.090000	1.029800	1.029900	-0.010%	3,052	-84.387%
2024-04-25	1.089800	1.090000	1.030000	1.030000	0.000%	8,050	-84.388%
2024-04-24	1.020000	1.030000	0.950000	1.030000	+0.980%	15,291	-84.388%
2024-04-23	1.100000	1.120000	1.010000	1.020000	-8.929%	7,317	-84.235%
2024-04-22	1.030000	1.120000	1.000700	1.120000	+7.692%	17,868	-85.643%
2024-04-19	1.040000	1.170000	1.035000	1.040000	-11.111%	22,240	-84.538%
2024-04-18	1.194000	1.194000	1.040000	1.170000	+5.405%	22,722	-86.256%
2024-04-17	1.200000	1.210000	1.100000	1.110000	-0.893%	20,062	-85.514%
2024-04-16	1.350000	1.350000	1.110000	1.120000	-29.560%	44,481	-85.643%
2024-04-15	1.200000	1.676500	1.170000	1.590000	+23.256%	299,449	-89.887%
2024-04-12	1.290000	1.290000	1.290000	1.290000	+0.546%	384	-87.535%
2024-04-11	1.220000	1.283000	1.220000	1.283000	-9.642%	365	-87.467%
2024-04-10	1.260000	1.440000	1.260000	1.419900	+13.592%	2,314	-88.675%
2024-04-09	1.190000	1.387400	1.190000	1.250000	+3.306%	10,981	-87.136%
2024-04-05	1.340000	1.340000	1.210000	1.210000	+5.208%	975	-86.711%
2024-04-04	1.150100	1.150100	1.150100	1.150100	-10.148%	470	-86.019%
2024-04-03	1.280000	1.280000	1.280000	1.280000	+0.008%	443	-87.438%
2024-04-02	1.250000	1.381300	1.250000	1.279900	+9.393%	15,180	-87.437%
2024-04-01	1.170000	1.170000	1.170000	1.170000	-2.500%	548	-86.256%
2024-03-28	1.350000	1.350000	1.200000	1.200000	-2.439%	1,195	-86.600%
2024-03-27	1.220000	1.230000	1.220000	1.230000	+5.128%	370	-86.927%
2024-03-25	1.170000	1.170000	1.170000	1.170000	-12.687%	621	-86.256%
2024-03-22	1.340000	1.340000	1.340000	1.340000	-7.586%	848	-88.000%
2024-03-21	1.430000	1.450000	1.430000	1.450000	+18.852%	759	-88.910%
2024-03-20	1.220000	1.220000	1.220000	1.220000	+1.667%	347	-86.820%
2024-03-19	1.200000	1.200000	1.200000	1.200000	-1.639%	197	-86.600%
2024-03-18	1.220000	1.220000	1.220000	1.220000	-0.813%	216	-86.820%
2024-03-15	1.210000	1.270000	1.140000	1.230000	+1.235%	3,505	-86.927%
2024-03-14	1.212800	1.290000	1.170000	1.215000	-2.016%	1,898	-86.765%
2024-03-13	1.230000	1.240000	1.230000	1.240000	-4.623%	1,465	-87.032%
2024-03-12	1.290000	1.379900	1.190000	1.300100	-2.978%	2,486	-87.632%
2024-03-11	1.550000	1.550000	1.280000	1.340000	-7.586%	6,816	-88.000%
2024-03-08	1.600000	1.600000	1.350000	1.450000	-3.590%	6,652	-88.910%
2024-03-07	1.380000	1.680000	1.380000	1.504000	+3.724%	3,936	-89.309%
2024-03-06	1.270000	1.510000	1.270000	1.450000	+15.079%	16,196	-88.910%
2024-03-05	1.140000	1.260000	1.140000	1.260000	+1.613%	1,295	-87.238%
2024-03-04	1.240000	1.240000	1.240000	1.240000	+5.532%	4,908	-87.032%
2024-03-01	1.080000	1.175000	1.080000	1.175000	+3.982%	3,542	-86.315%
2024-02-29	1.220000	1.220000	1.130000	1.130000	-5.833%	4,157	-85.770%
2024-02-28	1.200000	1.249900	1.140000	1.200000	-6.250%	3,192	-86.600%
2024-02-27	1.250000	1.287100	1.180000	1.280000	+3.226%	3,805	-87.438%
2024-02-26	1.190000	1.250000	1.190000	1.240000	+3.333%	410	-87.032%
2024-02-23	1.210000	1.259900	1.150000	1.200000	-2.025%	9,574	-86.600%
2024-02-22	1.365000	1.365000	1.224800	1.224800	-6.504%	3,989	-86.871%
2024-02-21	1.390000	1.420000	1.250000	1.310000	-13.531%	11,581	-87.725%
2024-02-20	1.560000	1.560000	1.400000	1.515000	-8.735%	19,117	-89.386%
2024-02-16	1.450000	1.900000	1.410000	1.660000	+14.483%	164,614	-90.313%
2024-02-15	1.509900	1.509900	1.350100	1.450000	+7.407%	108,347	-88.910%
2024-02-14	1.350000	1.425000	1.350000	1.350000	+8.871%	4,266	-88.089%
2024-02-13	1.170000	1.240000	1.161000	1.240000	+7.723%	2,222	-87.032%
2024-02-12	1.147900	1.300000	1.141500	1.151100	-5.648%	4,694	-86.031%
2024-02-09	1.220000	1.220000	1.220000	1.220000	-1.613%	238	-86.820%
2024-02-08	1.220000	1.328400	1.121100	1.240000	+11.712%	25,784	-87.032%
2024-02-06	1.080000	1.140000	1.075000	1.110000	-4.778%	8,178	-85.514%
2024-02-05	1.120000	1.170000	1.118000	1.165700	+9.972%	2,480	-86.206%
2024-02-02	1.031500	1.080000	1.031500	1.060000	-1.852%	3,531	-84.830%
2024-02-01	1.033600	1.080000	1.033600	1.080000	+0.935%	1,056	-85.111%
2024-01-31	1.030000	1.074000	1.030000	1.070000	-0.926%	1,135	-84.972%
2024-01-30	1.090000	1.090000	0.950100	1.080000	+6.931%	7,537	-85.111%
2024-01-29	1.020000	1.090000	0.965000	1.010000	-1.951%	7,817	-84.079%
2024-01-26	0.980000	1.115000	0.980000	1.030100	+3.010%	7,912	-84.390%
2024-01-25	1.070000	1.100000	0.923200	1.000000	-11.754%	68,423	-83.920%
2024-01-24	1.120000	1.220000	1.049700	1.133200	-4.765%	18,401	-85.810%
2024-01-23	1.250000	1.250000	1.111000	1.189900	+1.053%	2,529	-86.486%
2024-01-22	1.200000	1.200000	1.150000	1.177500	-5.792%	3,018	-86.344%
2024-01-19	1.230000	1.310000	1.200100	1.249900	-1.583%	14,377	-87.135%
2024-01-18	1.250000	1.500000	1.155000	1.270000	-0.392%	27,691	-87.339%
2024-01-17	1.297300	1.300000	1.250000	1.275000	-2.209%	2,510	-87.388%
2024-01-16	1.370000	1.370000	1.303700	1.303800	-7.532%	4,216	-87.667%
2024-01-11	1.280000	1.479100	1.270000	1.410000	+9.302%	10,195	-88.596%
2024-01-10	1.361000	1.361000	1.290000	1.290000	-5.839%	1,943	-87.535%
2024-01-09	1.370000	1.370000	1.370000	1.370000	-4.196%	2,133	-88.263%
2024-01-08	1.450300	1.450300	1.350000	1.430000	-1.386%	4,487	-88.755%
2024-01-05	1.450000	1.480000	1.450000	1.450100	-1.354%	6,277	-88.911%
2024-01-04	1.500000	1.790000	1.450000	1.470000	-3.922%	7,899	-89.061%
2024-01-03	1.590000	1.590000	1.440000	1.530000	-1.923%	4,456	-89.490%
2024-01-02	1.680000	1.750000	1.520000	1.560000	-5.643%	9,269	-89.692%
2023-12-29	1.300000	1.680000	1.280000	1.653300	+32.264%	45,326	-90.274%
2023-12-28	1.300000	1.300100	1.240000	1.250000	0.000%	3,697	-87.136%
2023-12-27	1.230000	1.405000	1.230000	1.250000	-9.091%	8,797	-87.136%
2023-12-26	1.310000	1.375000	1.290000	1.375000	+5.769%	4,343	-88.305%
2023-12-21	1.360000	1.360000	1.300000	1.300000	-4.412%	760	-87.631%
2023-12-18	1.360000	1.370000	1.330000	1.360000	-8.725%	2,252	-88.176%
2023-12-11	1.470000	1.490000	1.470000	1.490000	0.000%	1,251	-89.208%
2023-12-08	1.490000	1.500000	1.480000	1.490000	+4.196%	1,070	-89.208%
2023-12-07	1.370000	1.440000	1.350000	1.430000	+4.380%	6,411	-88.755%
2023-12-06	1.340000	1.370000	1.320000	1.370000	-3.180%	8,377	-88.263%
2023-12-05	1.381500	1.415000	1.370000	1.415000	-5.648%	2,960	-88.636%
2023-12-04	1.386800	1.499700	1.386800	1.499700	-0.682%	5,617	-89.278%
2023-12-01	1.400000	1.510000	1.400000	1.510000	+12.687%	1,636	-89.351%
2023-11-30	1.450000	1.450000	1.340000	1.340000	-8.844%	1,628	-88.000%
2023-11-17	1.510000	1.510000	1.450000	1.470000	+2.339%	402	-89.061%
2023-11-16	1.380000	1.599900	1.340000	1.436400	-3.597%	12,940	-88.805%
2023-11-15	1.340000	1.500000	1.340000	1.490000	+4.930%	3,248	-89.208%
2023-11-14	1.300000	1.500000	1.300000	1.420000	+16.393%	4,131	-88.676%
2023-11-13	1.200000	1.350000	1.200000	1.220000	0.000%	9,529	-86.820%
2023-11-10	1.310000	1.350000	1.180000	1.220000	-11.273%	4,495	-86.820%
2023-11-09	1.400000	1.410000	1.360000	1.375000	-1.786%	4,337	-88.305%
2023-11-08	1.430000	1.470000	1.360000	1.400000	-1.408%	12,915	-88.514%
2023-11-07	1.570000	1.570000	1.420000	1.420000	-8.682%	4,113	-88.676%
2023-11-06	1.470000	1.600000	1.470000	1.555000	+4.538%	7,939	-89.659%
2023-11-03	1.460000	1.520000	1.460000	1.487500	+5.496%	3,626	-89.190%
2023-11-02	1.410000	1.410000	1.410000	1.410000	-6.000%	1,076	-88.596%
2023-11-01	1.430000	1.610000	1.430000	1.500000	-4.459%	7,899	-89.280%
2023-10-31	1.570000	1.780000	1.410000	1.570000	+1.290%	13,422	-89.758%
2023-10-30	1.530000	1.625000	1.530000	1.550000	+0.649%	1,689	-89.626%
2023-10-27	1.590000	1.650000	1.530000	1.540000	+1.316%	7,076	-89.558%
2023-10-26	1.659700	1.680000	1.520000	1.520000	-6.748%	18,641	-89.421%
2023-10-25	1.755000	1.755000	1.630000	1.630000	-6.590%	11,410	-90.135%
2023-10-24	1.650000	1.780000	1.650000	1.745000	+5.419%	8,072	-90.785%
2023-10-23	1.750000	1.940800	1.655300	1.655300	-3.199%	12,404	-90.286%
2023-10-20	1.682000	1.800000	1.682000	1.710000	+1.786%	2,295	-90.596%
2023-10-19	1.790000	1.790000	1.610000	1.680000	-5.090%	21,899	-90.429%
2023-10-18	1.800000	1.890000	1.760000	1.770100	-10.601%	9,901	-90.916%
2023-10-17	2.100000	2.100000	1.852800	1.980000	-9.589%	10,749	-91.879%
2023-10-16	1.920000	2.190000	1.835000	2.190000	+10.050%	30,772	-92.658%
2023-10-13	1.840000	1.990000	1.790000	1.990000	+2.577%	6,484	-91.920%
2023-10-12	1.710000	1.977300	1.664700	1.940000	+8.380%	49,159	-91.711%
2023-10-11	1.740000	1.810000	1.630000	1.790000	+2.286%	9,313	-91.017%
2023-10-10	1.730000	1.810000	1.730000	1.750000	-2.778%	3,829	-90.811%
2023-10-09	1.800000	1.800000	1.800000	1.800000	-1.639%	242	-91.067%
2023-10-06	1.700000	1.830000	1.680000	1.830000	+1.780%	10,692	-91.213%
2023-10-05	1.640000	1.887600	1.640000	1.798000	-1.749%	4,664	-91.057%
2023-10-04	1.630000	1.830000	1.540000	1.830000	+8.929%	25,176	-91.213%
2023-10-03	1.650000	1.680000	1.610000	1.680000	-2.326%	7,721	-90.429%
2023-10-02	1.720000	1.720000	1.720000	1.720000	+3.614%	384	-90.651%
2023-09-29	1.660900	1.660900	1.650000	1.660000	+0.606%	1,152	-90.313%
2023-09-28	1.650000	1.780000	1.650000	1.650000	+1.852%	3,650	-90.255%
2023-09-27	1.680000	1.680000	1.620000	1.620000	-3.571%	10,978	-90.074%
2023-09-26	1.670000	1.680000	1.670000	1.680000	+0.599%	3,164	-90.429%
2023-09-25	1.670000	1.830000	1.650000	1.670000	+0.602%	4,975	-90.371%
2023-09-22	1.840000	1.900000	1.610000	1.660000	-1.031%	3,379	-90.313%
2023-09-21	1.814000	1.870000	1.660000	1.677300	-10.782%	5,713	-90.413%
2023-09-20	1.610000	1.890000	1.610000	1.880000	+9.182%	7,778	-91.447%
2023-09-19	1.550000	1.748700	1.550000	1.721900	-1.886%	781	-90.661%
2023-09-18	1.720000	1.775000	1.639600	1.755000	-6.220%	1,783	-90.838%
2023-09-15	1.630000	1.871400	1.630000	1.871400	+5.609%	1,970	-91.408%
2023-09-14	1.660000	1.772000	1.660000	1.772000	+0.682%	1,881	-90.926%
2023-09-13	1.651000	1.770000	1.640000	1.760000	+2.308%	1,307	-90.864%
2023-09-12	1.650000	1.733200	1.610100	1.720300	+0.903%	4,415	-90.653%
2023-09-11	1.800000	1.800000	1.611500	1.704900	+3.327%	5,431	-90.568%
2023-09-08	1.610100	1.710000	1.610100	1.650000	-5.216%	2,648	-90.255%
2023-09-07	1.700000	1.740800	1.660000	1.740800	+0.213%	539	-90.763%
2023-09-06	1.790000	1.849400	1.683800	1.737100	-3.494%	1,232	-90.743%
2023-09-01	1.739000	1.850000	1.739000	1.800000	+3.093%	2,346	-91.067%
2023-08-31	1.650000	1.770000	1.650000	1.746000	-2.692%	695	-90.790%
2023-08-30	1.710000	1.794300	1.710000	1.794300	-1.951%	450	-91.038%
2023-08-29	1.765000	1.880000	1.747800	1.830000	-3.175%	7,548	-91.213%
2023-08-25	1.770000	1.890000	1.770000	1.890000	+12.500%	674	-91.492%
2023-08-24	1.730000	1.780000	1.680000	1.680000	-5.085%	1,717	-90.429%
2023-08-23	1.730000	1.770000	1.730000	1.770000	-3.684%	3,559	-90.915%
2023-08-22	1.810000	1.840000	1.700000	1.837700	+2.339%	4,840	-91.250%
2023-08-21	1.690000	1.795700	1.690000	1.795700	+8.824%	1,296	-91.045%
2023-08-18	1.661600	1.730000	1.650100	1.650100	+0.006%	4,274	-90.255%
2023-08-17	1.650000	1.650000	1.650000	1.650000	-1.786%	261	-90.255%
2023-08-16	1.680000	1.680000	1.680000	1.680000	-5.618%	363	-90.429%
2023-08-15	1.670000	1.780000	1.670000	1.780000	+5.952%	860	-90.966%
2023-08-11	1.700000	1.700000	1.680000	1.680000	-6.667%	1,316	-90.429%
2023-08-10	1.710000	1.800000	1.660000	1.800000	+7.143%	3,100	-91.067%
2023-08-08	1.690000	1.870000	1.620100	1.680000	+1.818%	15,519	-90.429%
2023-08-07	1.650000	1.660000	1.610000	1.650000	-0.608%	10,916	-90.255%
2023-08-04	1.660100	1.660100	1.660100	1.660100	-2.347%	683	-90.314%
2023-08-03	1.650000	1.700000	1.650000	1.700000	0.000%	866	-90.541%
2023-08-02	1.652600	1.700000	1.610000	1.700000	+3.659%	6,763	-90.541%
2023-08-01	1.700000	1.700000	1.640000	1.640000	-3.529%	680	-90.195%
2023-07-31	1.660000	1.700000	1.650000	1.700000	+3.030%	1,694	-90.541%
2023-07-28	1.620000	1.650000	1.620000	1.650000	+2.484%	623	-90.255%
2023-07-27	1.700000	1.740000	1.610000	1.610000	-5.294%	9,372	-90.012%
2023-07-26	1.697900	1.730000	1.630000	1.700000	0.000%	14,916	-90.541%
2023-07-25	1.660000	1.700000	1.590000	1.700000	+6.583%	8,127	-90.541%
2023-07-24	1.540000	1.619300	1.530000	1.595000	+4.248%	11,674	-89.918%
2023-07-21	1.520000	1.600000	1.500000	1.530000	-0.649%	18,086	-89.490%
2023-07-20	1.580300	1.580300	1.540000	1.540000	-1.911%	7,352	-89.558%
2023-07-19	1.640000	1.650400	1.530000	1.570000	+1.290%	13,642	-89.758%
2023-07-18	1.700000	1.718000	1.550000	1.550000	-8.284%	32,946	-89.626%
2023-07-17	1.750000	1.930000	1.690000	1.690000	+0.595%	11,709	-90.485%
2023-07-14	1.773800	1.865000	1.630000	1.680000	-4.000%	16,714	-90.429%
2023-07-13	1.720000	1.750000	1.720000	1.750000	+5.415%	917	-90.811%
2023-07-12	1.710000	1.727700	1.650000	1.660100	-5.617%	5,224	-90.314%
2023-07-11	1.680000	1.849900	1.640000	1.758900	+3.465%	10,383	-90.858%
2023-07-10	1.700000	1.721200	1.700000	1.700000	-2.857%	3,764	-90.541%
2023-07-07	1.730000	1.819900	1.720000	1.750000	+1.744%	2,169	-90.811%
2023-07-06	1.830000	1.869900	1.670000	1.720000	-9.474%	29,929	-90.651%
2023-07-05	1.810000	1.900000	1.805000	1.900000	+3.261%	4,206	-91.537%
2023-07-03	1.818200	1.875000	1.780000	1.840000	+2.222%	1,799	-91.261%
2023-06-30	1.905500	1.905500	1.780000	1.800000	-1.099%	11,491	-91.067%
2023-06-29	1.800000	1.905300	1.800000	1.820000	-3.186%	5,523	-91.165%
2023-06-28	1.810000	1.906100	1.805800	1.879900	+4.439%	1,908	-91.446%
2023-06-27	2.099900	2.099900	1.620000	1.800000	-6.274%	16,987	-91.067%
2023-06-26	1.910000	1.990000	1.860000	1.920500	-1.508%	31,134	-91.627%
2023-06-23	1.999900	1.999900	1.780000	1.949900	+1.557%	14,860	-91.753%
2023-06-22	1.941000	1.980000	1.920000	1.920000	-4.000%	17,978	-91.625%
2023-06-21	1.981600	2.189900	1.880100	2.000000	+6.952%	28,733	-91.960%
2023-06-20	1.870000	2.000000	1.850000	1.870000	-1.058%	4,670	-91.401%
2023-06-16	1.940000	2.030000	1.805000	1.890000	-0.526%	23,206	-91.492%
2023-06-15	1.980000	1.995000	1.840000	1.900000	-1.804%	21,593	-91.537%
2023-06-14	1.900000	2.150000	1.900000	1.934900	+4.589%	42,899	-91.689%
2023-06-13	1.830000	2.100000	1.720000	1.850000	0.000%	66,138	-91.308%
2023-06-12	1.640000	2.220000	1.620000	1.850000	+13.497%	298,138	-91.308%
2023-06-09	1.740000	1.779900	1.630000	1.630000	-7.910%	9,700	-90.135%
2023-06-08	1.630100	1.790000	1.630100	1.770000	+10.625%	12,480	-90.915%
2023-06-07	1.671200	1.671200	1.600000	1.600000	-1.235%	2,466	-89.950%
2023-06-06	1.680000	1.680000	1.582600	1.620000	+0.621%	10,595	-90.074%
2023-06-05	1.650000	1.689900	1.586700	1.610000	-7.471%	4,843	-90.012%
2023-06-02	1.640000	1.740000	1.630000	1.740000	0.000%	7,524	-90.759%
2023-06-01	1.650000	1.740000	1.650000	1.740000	+4.192%	1,593	-90.759%
2023-05-31	1.740000	1.790400	1.600000	1.670000	-4.023%	10,038	-90.371%
2023-05-30	1.780000	1.780000	1.740000	1.740000	-3.333%	4,716	-90.759%
2023-05-26	1.790000	1.820000	1.650000	1.800000	+1.124%	20,322	-91.067%
2023-05-25	1.750000	1.880000	1.750000	1.780000	+1.662%	16,274	-90.966%
2023-05-24	1.722500	1.793500	1.720000	1.750900	+2.392%	10,576	-90.816%
2023-05-23	1.840000	1.880000	1.710000	1.710000	-3.390%	10,796	-90.596%
2023-05-22	1.750000	1.860800	1.750000	1.770000	+1.143%	16,293	-90.915%
2023-05-19	1.825000	1.840000	1.710000	1.750000	-2.778%	12,728	-90.811%
2023-05-18	1.700000	1.800000	1.630100	1.800000	+2.273%	17,736	-91.067%
2023-05-17	1.850000	1.850000	1.700000	1.760000	-1.124%	6,115	-90.864%
2023-05-16	1.750000	1.860000	1.730000	1.780000	-1.385%	6,967	-90.966%
2023-05-15	1.765200	1.970000	1.700000	1.805000	+3.736%	79,727	-91.091%
2023-05-12	1.710000	1.788600	1.620000	1.740000	-2.793%	17,804	-90.759%
2023-05-11	1.836100	1.960000	1.700000	1.790000	-4.278%	24,884	-91.017%
2023-05-10	1.800000	2.150000	1.530000	1.870000	-1.053%	220,546	-91.401%
2023-05-09	2.000000	2.060000	1.780000	1.889900	-8.257%	51,639	-91.492%
2023-05-08	2.050000	2.400000	1.900000	2.060000	-21.073%	262,695	-92.194%

.dark-mode .xL6q81{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xL6q81{ color: #333333; background-color: white; border: 2px solid #333333; }MDJHMDJM LTDstock NASDAQ

MDJH
MDJM LTD
stock NASDAQ