Skip to main content
MariMed Inc. (CSE:MRMD)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
-0.010 (-9.09%)
At close: Dec 5, 2025

MariMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.100.100.100.10-9.09%1,000
Dec 4, 20250.110.120.110.110.11-40,000
Dec 3, 20250.100.110.100.110.11-8.33%21,000
Dec 1, 20250.120.120.120.120.12-4.00%18,000
Nov 25, 20250.130.130.130.130.13-3.85%1,500
Nov 24, 20250.130.130.130.130.13-7.14%6,000
Nov 21, 20250.100.140.100.140.1433.33%66,000
Nov 19, 20250.110.110.110.110.11-26,000
Nov 18, 20250.100.110.100.110.11-8.70%27,500
Nov 17, 20250.120.120.120.120.12-52,000
Nov 14, 20250.120.120.110.120.12-11.54%7,000
Nov 12, 20250.130.130.120.130.13-3.70%31,913
Nov 11, 20250.130.140.130.140.14-6.90%180,000
Nov 10, 20250.150.150.140.150.153.57%12,200
Nov 7, 20250.140.150.140.140.14-3,500
Nov 6, 20250.140.140.120.140.14-12.50%62,000
Nov 5, 20250.160.160.160.160.166.67%15,000
Nov 4, 20250.160.160.150.150.15-9.09%7,000
Nov 3, 20250.170.170.170.170.17-2.94%23,000
Oct 31, 20250.170.170.170.170.17-2.86%2,530
Oct 30, 20250.180.180.180.180.18-2.78%2,005
Oct 29, 20250.190.190.180.180.18-16.28%60,005
Oct 27, 20250.220.220.220.220.222.38%1,000
Oct 24, 20250.210.210.190.210.212.44%36,500
Oct 23, 20250.200.210.200.210.21-2.38%46,000
Oct 21, 20250.210.220.200.210.21-12.50%160,300
Oct 20, 20250.210.240.210.240.2414.29%90,717
Oct 17, 20250.220.220.200.210.21-6.67%95,000
Oct 16, 20250.240.240.230.230.23-8.16%34,300
Oct 15, 20250.230.250.230.250.254.26%65,742
Oct 14, 20250.250.250.210.240.242.17%387,965
Oct 10, 20250.210.230.210.230.23-34,001
Oct 9, 20250.230.230.230.230.234.55%5,947
Oct 8, 20250.230.230.220.220.22-7,000
Oct 7, 20250.170.230.170.220.22-11,501
Oct 6, 20250.230.230.220.220.2210.00%72,500
Oct 3, 20250.220.240.200.200.20-20.00%101,650
Oct 2, 20250.220.250.220.250.258.70%31,500
Oct 1, 20250.230.230.230.230.2315.00%7,502
Sep 30, 20250.220.270.200.200.20-9.09%10,600
Sep 29, 20250.220.230.220.220.22-12.00%12,000
Sep 26, 20250.190.250.190.250.2525.00%24,000
Sep 25, 20250.190.200.190.200.205.26%52,000
Sep 24, 20250.210.280.190.190.19-34.48%54,000
Sep 23, 20250.190.290.190.290.2961.11%40,500
Sep 18, 20250.180.180.180.180.18-10,000
Sep 17, 20250.180.180.180.180.18-2.70%33,000
Sep 16, 20250.190.190.190.190.192.78%1,004
Sep 15, 20250.180.190.180.180.18-42,321
Sep 12, 20250.170.180.170.180.18-10.00%24,500
Sep 11, 20250.190.200.190.200.208.11%27,350
Sep 10, 20250.190.190.190.190.19-11.90%1,500
Sep 9, 20250.180.210.180.210.2110.53%30,500
Sep 8, 20250.230.230.190.190.19-11.63%29,500
Sep 5, 20250.230.240.200.220.22-10.42%49,504
Sep 4, 20250.240.240.220.240.244.35%55,863
Sep 3, 20250.230.320.230.230.23-6.12%757,200
Sep 2, 20250.210.480.190.250.2516.67%976,795
Aug 29, 20250.210.230.180.210.212.44%319,422
Aug 28, 20250.180.210.170.210.2128.12%335,972
Aug 27, 20250.170.180.140.160.1623.08%29,500
Aug 26, 20250.150.150.130.130.13-16.13%9,000
Aug 22, 20250.140.160.140.160.16-11.43%9,505
Aug 21, 20250.180.180.170.180.18-2.78%91,505
Aug 20, 20250.150.180.150.180.1824.14%94,939
Aug 19, 20250.160.160.150.150.15-9.38%31,000
Aug 18, 20250.180.190.160.160.16-5.88%50,840
Aug 15, 20250.180.180.170.170.17-5.56%7,000
Aug 14, 20250.180.200.180.180.182.86%42,000
Aug 13, 20250.160.180.160.180.1816.67%33,505
Aug 12, 20250.180.200.150.150.15-16.67%226,500
Aug 11, 20250.150.190.150.180.1828.57%340,525
Aug 8, 20250.140.140.140.140.14-21,000
Aug 7, 20250.140.140.140.140.14-6.67%11,000
Aug 6, 20250.160.170.120.150.15-308,500
Aug 5, 20250.160.160.130.150.15-6.25%217,500
Jul 28, 20250.160.160.140.160.16-74,000
Jul 25, 20250.150.160.140.160.1618.52%63,000
Jul 24, 20250.140.140.140.140.14-10.00%3,000
Jul 22, 20250.150.150.130.150.15-48,000
Jul 21, 20250.140.150.140.150.157.14%23,000
Jul 18, 20250.140.140.140.140.147.69%1,000
Jul 17, 20250.130.130.130.130.13-67,500
Jul 15, 20250.130.130.130.130.1313.04%29,507
Jul 14, 20250.150.160.110.120.12-17.86%403,945
Jul 11, 20250.140.140.140.140.14-9.68%500
Jul 10, 20250.140.160.100.160.1624.00%132,500
Jul 9, 20250.130.130.130.130.13-13.79%31,507
Jul 2, 20250.110.150.110.150.1552.63%59,000
Jun 27, 20250.090.100.080.100.1046.15%45,010
Jun 26, 20250.100.100.070.070.07-27.78%88,000
Jun 24, 20250.060.090.060.090.09-10.00%45,000
Jun 16, 20250.100.100.100.100.10-7,000
Jun 13, 20250.110.110.100.100.10-29,500
Jun 10, 20250.100.100.100.100.10-27,510
Jun 9, 20250.100.100.100.100.10-509
Jun 6, 20250.100.100.100.100.10-20,000