Skip to main content
MariMed Inc. (CSE:MRMD)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
+0.005 (4.55%)
At close: Mar 5, 2026

MariMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.120.120.120.120.124.55%6,000
Mar 4, 20260.110.110.110.110.11-635
Mar 2, 20260.140.140.110.110.11-4.35%3,500
Feb 27, 20260.120.120.120.120.124.55%4,000
Feb 23, 20260.120.120.110.110.1110.00%5,000
Feb 20, 20260.120.120.100.100.10-16.67%343,050
Feb 19, 20260.120.120.120.120.12-9,500
Feb 18, 20260.120.120.110.120.12-4.00%20,025
Feb 17, 20260.130.130.130.130.1319.05%5,000
Feb 13, 20260.120.120.110.110.11-10.64%76,015
Feb 11, 20260.110.120.110.120.12-6.00%2,000
Feb 9, 20260.130.130.130.130.134.17%1,000
Feb 5, 20260.120.120.120.120.12-4.00%10,000
Feb 3, 20260.120.130.120.130.1313.64%46,000
Feb 2, 20260.120.130.110.110.11-12.00%138,650
Jan 29, 20260.120.130.120.130.138.70%35,800
Jan 28, 20260.120.120.120.120.12-5,000
Jan 27, 20260.120.120.120.120.12-8.00%20,550
Jan 26, 20260.130.130.130.130.13-16.67%4,500
Jan 23, 20260.150.150.150.150.1515.38%500
Jan 22, 20260.130.130.130.130.138.33%1,500
Jan 21, 20260.120.120.120.120.124.35%500
Jan 20, 20260.120.120.120.120.12-11.54%10,000
Jan 16, 20260.140.140.130.130.13-7,500
Jan 15, 20260.140.140.130.130.13-7.14%9,724
Jan 13, 20260.140.140.140.140.143.70%9,560
Jan 12, 20260.130.140.130.140.1422.73%21,000
Jan 8, 20260.110.110.110.110.11-15.38%700
Jan 6, 20260.120.130.110.130.138.33%30,500
Jan 2, 20260.120.120.120.120.12-26,000
Dec 30, 20250.120.140.120.120.12-63,743
Dec 29, 20250.140.140.120.120.12-11.11%45,000
Dec 24, 20250.140.140.140.140.14-3.57%64,254
Dec 23, 20250.150.150.130.140.143.70%22,492
Dec 22, 20250.140.160.120.140.14-15.62%116,200
Dec 19, 20250.160.160.140.160.163.23%19,700
Dec 18, 20250.220.220.090.160.16-16.22%162,100
Dec 17, 20250.200.200.180.190.195.71%213,275
Dec 16, 20250.160.180.160.180.1816.67%53,000
Dec 15, 20250.150.160.140.150.15-9.09%63,000
Dec 12, 20250.120.170.120.170.1765.00%201,500
Dec 10, 20250.110.110.100.100.10-26,809
Dec 9, 20250.110.110.100.100.10-41,428
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