Skip to main content
MariMed Inc. (MRMD)
OTCMKTS · Delayed Price · Currency is USD
0.0840
+0.0020 (2.44%)
At close: Mar 6, 2026

MariMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.090.080.080.082.44%366,828
Mar 5, 20260.080.090.080.080.08-2.38%245,781
Mar 4, 20260.080.090.080.080.087.69%189,932
Mar 3, 20260.080.080.070.080.08-3.70%425,798
Mar 2, 20260.080.080.080.080.08-4.48%530,869
Feb 27, 20260.080.090.080.080.086.00%565,256
Feb 26, 20260.080.080.080.080.08-2.08%185,248
Feb 25, 20260.080.090.080.080.08-6.31%297,991
Feb 24, 20260.080.090.080.090.099.27%236,202
Feb 23, 20260.080.080.080.080.08-0.37%187,664
Feb 20, 20260.090.090.080.080.08-8.77%1,170,155
Feb 19, 20260.090.090.080.090.090.23%482,883
Feb 18, 20260.080.090.080.090.09-0.68%1,081,180
Feb 17, 20260.090.090.080.090.0910.25%189,070
Feb 13, 20260.080.090.080.080.08-8.78%169,930
Feb 12, 20260.080.090.080.090.09-1.57%136,688
Feb 11, 20260.090.090.080.090.090.68%275,922
Feb 10, 20260.080.090.080.090.09-1.67%416,134
Feb 9, 20260.080.090.080.090.092.86%272,033
Feb 6, 20260.090.090.080.090.09-1.69%546,267
Feb 5, 20260.090.090.090.090.09-0.89%239,923
Feb 4, 20260.090.090.090.090.090.79%248,954
Feb 3, 20260.080.090.080.090.09-1.00%284,947
Feb 2, 20260.090.100.080.090.093.57%393,871
Jan 30, 20260.090.090.090.090.090.12%244,012
Jan 29, 20260.090.100.090.090.09-0.46%535,443
Jan 28, 20260.090.090.090.090.090.23%356,604
Jan 27, 20260.090.090.090.090.09-370,836
Jan 26, 20260.090.090.090.090.09-4.29%276,471
Jan 23, 20260.090.090.090.090.09-3.40%97,282
Jan 22, 20260.090.100.090.090.095.85%522,626
Jan 21, 20260.090.090.090.090.091.60%505,349
Jan 20, 20260.090.090.080.090.09-6.52%663,175
Jan 16, 20260.090.100.090.090.091.19%170,872
Jan 15, 20260.100.100.090.090.09-3.65%470,734
Jan 14, 20260.090.100.090.100.104.01%288,792
Jan 13, 20260.090.100.090.090.09-3.85%370,964
Jan 12, 20260.090.100.090.100.105.38%392,809
Jan 9, 20260.090.100.090.090.09-2.04%832,708
Jan 8, 20260.090.090.090.090.09-1.69%299,373
Jan 7, 20260.090.090.090.090.095.70%340,790
Jan 6, 20260.090.090.090.090.09-2.82%989,194
Jan 5, 20260.090.090.090.090.092.33%848,805
Jan 2, 20260.090.100.080.090.09-4.26%562,216
Dec 31, 20250.090.100.090.090.095.50%1,100,490
Dec 30, 20250.090.100.080.090.09-1.00%1,351,102
Dec 29, 20250.090.100.080.090.09-8.07%1,371,594
Dec 26, 20250.090.100.090.100.103.05%410,026
Dec 24, 20250.100.100.090.100.10-2.96%618,158
Dec 23, 20250.100.100.090.100.10-3.45%1,942,735
Dec 22, 20250.110.130.090.100.10-8.40%4,718,013
Dec 19, 20250.130.130.100.110.11-7.36%1,926,297
Dec 18, 20250.150.160.100.120.12-17.01%6,379,051
Dec 17, 20250.130.150.130.140.1416.79%2,971,029
Dec 16, 20250.110.130.110.120.1212.09%2,546,202
Dec 15, 20250.110.120.100.110.112.71%2,543,809
Dec 12, 20250.080.120.080.110.1142.80%6,868,587
Dec 11, 20250.080.080.070.080.08-5.06%461,190
Dec 10, 20250.070.080.070.080.081.54%686,272
Dec 9, 20250.080.080.070.080.081.04%453,260
Dec 8, 20250.080.080.070.080.08-6.55%636,565
Dec 5, 20250.080.080.080.080.083.00%470,081
Dec 4, 20250.080.080.080.080.081.52%1,690,885
Dec 3, 20250.080.090.080.080.08-3.90%544,658
Dec 2, 20250.090.090.080.080.08-7.13%198,056
Dec 1, 20250.090.090.080.090.09-1.45%1,479,143
Nov 28, 20250.090.090.090.090.091.82%668,614
Nov 26, 20250.080.090.080.090.096.41%1,090,735
Nov 25, 20250.080.090.080.080.08-1.08%793,355
Nov 24, 20250.080.100.080.080.08-1.18%1,304,752
Nov 21, 20250.080.100.080.080.088.46%696,496
Nov 20, 20250.080.080.080.080.08-2.50%258,933
Nov 19, 20250.080.080.080.080.085.12%571,710
Nov 18, 20250.070.080.070.080.08-1.93%936,987
Nov 17, 20250.080.090.080.080.08-7.95%1,774,492
Nov 14, 20250.080.090.080.080.08-7.36%2,325,317
Nov 13, 20250.090.100.090.090.091.00%1,070,859
Nov 12, 20250.100.100.090.090.09-9.36%934,782
Nov 11, 20250.110.110.090.100.10-7.53%791,044
Nov 10, 20250.100.110.100.110.115.39%557,804
Nov 7, 20250.090.100.090.100.105.15%1,020,786
Nov 6, 20250.110.110.090.100.10-12.53%3,070,351
Nov 5, 20250.100.120.100.110.116.63%700,462
Nov 4, 20250.120.120.100.100.10-15.24%1,973,619
Nov 3, 20250.120.130.110.120.120.57%1,079,992
Oct 31, 20250.120.130.120.120.12-4.31%1,406,528
Oct 30, 20250.140.140.120.130.13-4.71%655,054
Oct 29, 20250.130.130.130.130.131.75%1,298,815
Oct 28, 20250.140.140.130.130.13-5.73%1,904,524
Oct 27, 20250.160.160.130.140.14-11.65%1,603,952
Oct 24, 20250.140.160.130.160.1610.73%2,253,446
Oct 23, 20250.140.150.140.140.141.13%884,144
Oct 22, 20250.140.150.140.140.14-1.19%1,899,815
Oct 21, 20250.140.150.140.140.14-8.76%1,291,734
Oct 20, 20250.150.160.150.160.162.42%1,012,023
Oct 17, 20250.160.160.150.150.15-2.55%1,559,615
Oct 16, 20250.170.180.160.160.16-8.47%1,948,619
Oct 15, 20250.170.170.150.170.176.34%1,792,780
Oct 14, 20250.160.170.150.160.16-2.42%2,538,235
Oct 13, 20250.170.170.150.170.17-908,492