Skip to main content
MariMed Inc. (MRMD)
OTCMKTS · Delayed Price · Currency is USD
0.0878
+0.0016 (1.86%)
At close: Apr 28, 2026

MariMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.100.080.090.091.86%2,278,860
Apr 27, 20260.080.090.080.090.099.11%1,008,954
Apr 24, 20260.080.080.070.080.08-1,101,314
Apr 23, 20260.090.090.070.080.08-2.47%3,535,766
Apr 22, 20260.070.090.070.080.0814.41%2,221,658
Apr 21, 20260.070.070.070.070.07-0.28%306,438
Apr 20, 20260.070.070.070.070.074.41%564,521
Apr 17, 20260.070.070.070.070.07-2.86%653,328
Apr 16, 20260.070.070.070.070.07-2.78%551,237
Apr 15, 20260.070.070.070.070.077.30%1,379,083
Apr 14, 20260.070.080.070.070.07-7.45%726,313
Apr 13, 20260.070.070.070.070.073.72%427,644
Apr 10, 20260.070.070.070.070.075.27%315,499
Apr 9, 20260.070.070.070.070.070.76%518,373
Apr 8, 20260.070.070.070.070.070.76%302,478
Apr 7, 20260.060.070.060.070.07-6.57%460,006
Apr 6, 20260.070.070.060.070.075.26%809,133
Apr 2, 20260.070.070.060.070.07-3.76%651,286
Apr 1, 20260.070.070.070.070.070.14%577,981
Mar 31, 20260.070.070.070.070.07-1.43%1,860,226
Mar 30, 20260.070.080.070.070.07-7.65%1,656,789
Mar 27, 20260.080.080.080.080.08-2.82%167,447
Mar 26, 20260.070.080.070.080.08-1.02%163,572
Mar 25, 20260.080.080.080.080.08-0.51%189,221
Mar 24, 20260.080.080.080.080.08-5.71%117,492
Mar 23, 20260.080.080.080.080.087.69%224,674
Mar 20, 20260.080.090.080.080.082.50%591,138
Mar 19, 20260.080.080.070.080.081.33%379,693
Mar 18, 20260.080.080.080.080.08-3.10%192,856
Mar 17, 20260.080.080.080.080.08-1.27%411,478
Mar 16, 20260.080.080.070.080.08-5.31%317,955
Mar 13, 20260.080.080.080.080.087.52%128,183
Mar 12, 20260.070.080.070.080.08-3.02%643,856
Mar 11, 20260.080.080.080.080.08-2.33%306,368
Mar 10, 20260.080.080.080.080.08-0.85%212,456
Mar 9, 20260.080.090.080.080.08-2.26%346,303
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