Skip to main content
MDJM Ltd (UOKA)
NASDAQ: UOKA · Real-Time Price · USD
0.0800
-0.1300 (-61.90%)
At close: Feb 27, 2026, 4:00 PM EST
0.0860
+0.0060 (7.50%)
After-hours: Feb 27, 2026, 7:59 PM EST

MDJM Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.200.220.080.080.08-61.90%59,494,232
Feb 26, 20260.230.250.210.210.2110.18%86,605,352
Feb 25, 20260.190.230.170.190.1923.93%144,338,201
Feb 24, 20260.180.180.150.150.15-22.32%6,496,317
Feb 23, 20260.260.260.190.200.20-23.85%3,322,088
Feb 20, 20260.300.300.260.260.26-14.92%1,376,733
Feb 19, 20260.320.320.280.310.31-5.09%1,544,142
Feb 18, 20260.300.340.280.320.327.01%2,080,538
Feb 17, 20260.360.370.280.300.30-22.63%2,934,577
Feb 13, 20260.410.410.360.390.39-1.59%2,084,036
Feb 12, 20260.520.520.400.400.40-15.28%5,589,217
Feb 11, 20260.620.620.450.470.47-26.97%6,492,322
Feb 10, 20260.750.890.610.640.64-72.23%23,083,629
Feb 9, 20262.294.212.032.302.3093.28%110,032,750
Feb 6, 20260.941.320.871.191.1926.37%7,942,939
Feb 5, 20260.961.000.860.940.94-7.68%99,883
Feb 4, 20261.271.310.971.021.02-22.73%134,117
Feb 3, 20261.301.341.201.321.326.45%75,084
Feb 2, 20261.391.441.151.241.24-12.06%131,051
Jan 30, 20261.261.441.211.411.417.63%82,641
Jan 29, 20261.271.321.151.311.315.65%85,881
Jan 28, 20261.331.331.201.241.24-6.77%48,856
Jan 27, 20261.321.371.281.331.33-40.09%265,487
Jan 26, 20262.072.252.062.222.222.78%226,528
Jan 23, 20262.022.202.012.162.162.86%18,637
Jan 22, 20262.132.151.952.102.10-1.87%99,516
Jan 21, 20262.092.901.792.142.140.94%1,015,468
Jan 20, 20262.132.162.042.122.12-1.85%6,307
Jan 16, 20262.202.242.162.162.16-6.49%3,990
Jan 15, 20261.952.371.952.312.3112.68%60,995
Jan 14, 20262.062.061.992.052.05-0.49%7,621
Jan 13, 20262.002.062.002.062.06-1.44%4,240
Jan 12, 20262.182.182.012.092.09-1.88%11,612
Jan 9, 20262.032.132.032.132.134.93%7,892
Jan 8, 20261.922.111.922.032.03-0.49%26,955
Jan 7, 20261.932.041.932.042.04-7,347
Jan 6, 20262.002.051.942.042.04-1.92%19,689
Jan 5, 20262.032.082.032.082.08-2.35%6,557
Jan 2, 20262.022.132.002.132.132.90%10,720
Dec 31, 20252.102.102.012.072.07-17,301
Dec 30, 20252.042.071.862.072.071.47%29,991
Dec 29, 20252.052.051.942.042.04-2.86%22,773
Dec 26, 20252.102.101.942.102.10-2.33%20,803
Dec 24, 20252.272.331.942.152.15-11.52%60,342
Dec 23, 20252.482.552.162.432.43-0.82%190,930
Dec 22, 20252.472.472.412.452.45-3.16%15,723
Dec 19, 20252.492.552.422.532.53-14,660
Dec 18, 20252.522.532.342.532.53-4.89%32,120
Dec 17, 20252.502.852.342.662.66-6.67%148,082
Dec 16, 20252.622.962.542.852.8513.32%1,683,389
Dec 15, 20252.893.042.332.522.51-10.50%26,062
Dec 12, 20253.023.022.732.812.81-5.70%23,705
Dec 11, 20253.013.222.952.982.98-2.68%6,234
Dec 10, 20253.113.112.763.063.06-1.58%20,152
Dec 9, 20253.233.232.803.113.11-5.01%39,625
Dec 8, 20252.723.302.613.283.2824.52%155,239
Dec 5, 20252.692.822.562.632.631.15%81,205
Dec 4, 20252.582.602.582.602.60-2.80%912
Dec 3, 20252.702.702.682.682.684.49%2,401
Dec 2, 20252.592.592.562.562.56-2.29%1,947
Dec 1, 20252.662.702.602.622.62-1.50%10,366
Nov 28, 20252.662.712.662.662.66-3.97%2,715
Nov 26, 20252.882.882.702.772.775.73%1,321
Nov 25, 20252.622.622.622.622.622.34%224
Nov 24, 20252.562.562.562.562.561.99%914
Nov 21, 20252.582.632.512.512.511.21%7,496
Nov 20, 20252.662.662.442.482.48-4.98%6,823
Nov 19, 20252.612.622.612.612.61-562
Nov 18, 20252.512.612.492.612.612.76%4,514
Nov 17, 20252.772.772.542.542.54-4.62%10,279
Nov 14, 20252.662.662.662.662.66-9.11%1,919
Nov 13, 20252.822.932.812.932.93-0.54%1,635
Nov 12, 20252.842.962.752.952.951.94%12,025
Nov 11, 20252.832.892.832.892.89-1.03%930
Nov 10, 20252.872.922.872.922.92-1.02%2,483
Nov 7, 20252.562.952.562.952.956.50%11,787
Nov 6, 20252.842.842.772.772.770.36%3,075
Nov 5, 20252.632.762.632.762.76-2.13%2,220
Nov 4, 20252.812.822.812.822.82-2.42%2,856
Nov 3, 20252.982.982.892.892.89-3.02%11,065
Oct 31, 20252.963.002.952.982.981.71%3,430
Oct 30, 20252.993.022.912.932.93-1.68%8,956
Oct 28, 20252.982.982.982.982.98-0.33%431
Oct 27, 20253.003.012.992.992.99-1.64%2,768
Oct 24, 20252.993.042.993.043.042.70%2,946
Oct 23, 20253.023.072.962.962.96-3.58%22,041
Oct 22, 20253.023.182.953.073.070.33%86,870
Oct 21, 20253.243.243.043.063.06-7.27%28,412
Oct 20, 20253.303.303.153.303.300.61%9,675
Oct 17, 20253.303.443.223.283.283.47%69,117
Oct 16, 20253.323.483.123.173.17-3.74%50,860
Oct 15, 20253.053.383.003.293.297.97%85,375
Oct 14, 20253.033.203.003.053.050.66%11,546
Oct 13, 20253.133.193.003.033.03-3.19%54,764
Oct 10, 20253.183.323.073.133.13-1.88%101,579
Oct 9, 20253.123.343.053.193.191.92%55,806
Oct 8, 20253.053.222.973.133.133.99%149,320
Oct 7, 20252.933.092.923.013.010.33%56,142
Oct 6, 20253.003.052.853.003.00-10.18%415,730
Oct 3, 20252.853.462.853.343.3417.19%376,098