Skip to main content
MDJM Ltd (UOKA)
NASDAQ: UOKA · Real-Time Price · USD
2.630
+0.030 (1.15%)
At close: Dec 5, 2025, 4:00 PM EST
2.650
+0.020 (0.76%)
After-hours: Dec 5, 2025, 7:57 PM EST

MDJM Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.692.822.562.632.631.15%47,731
Dec 4, 20252.582.602.582.602.60-2.80%811
Dec 3, 20252.702.702.682.682.684.49%2,401
Dec 2, 20252.592.592.562.562.56-2.29%1,601
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%7,336
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
Oct 2, 20252.863.002.772.852.85-1.04%12,916
Oct 1, 20252.752.922.692.882.884.35%35,661
Sep 30, 20252.752.782.712.762.76-2.47%7,460
Sep 29, 20252.722.832.602.832.836.79%18,483
Sep 26, 20252.983.102.632.652.65-13.68%98,511
Sep 25, 20253.293.383.003.073.07-9.44%53,520
Sep 24, 20253.443.733.283.393.39-6.87%105,725
Sep 23, 20253.283.773.233.643.647.69%149,178
Sep 22, 20253.173.553.173.383.380.90%50,136
Sep 19, 20253.293.503.113.353.35-1.76%81,241
Sep 18, 20253.123.493.123.413.418.95%120,120
Sep 17, 20253.103.482.943.133.138.68%2,148,598
Sep 16, 20252.782.962.662.882.885.88%1,813,857
Sep 15, 20252.612.852.612.722.72-3.89%136,709
Sep 12, 20253.503.522.752.832.830.71%18,023,258
Sep 11, 20252.802.892.652.812.811.81%49,687
Sep 10, 20252.652.852.602.762.768.24%37,004
Sep 9, 20253.013.292.422.552.55-8.27%472,056
Sep 8, 20252.632.912.612.782.785.70%68,021
Sep 5, 20252.682.812.632.632.63-20,494
Sep 4, 20252.612.642.562.632.631.54%4,886
Sep 3, 20252.582.672.552.592.590.58%8,354
Sep 2, 20252.532.662.532.582.580.59%6,686
Aug 29, 20252.562.692.562.562.56-7,187
Aug 28, 20252.632.632.522.562.56-2,521
Aug 27, 20252.652.652.522.562.56-3.21%4,412
Aug 26, 20252.682.692.612.652.65-0.56%6,968
Aug 25, 20252.552.752.552.662.66-43,986
Aug 22, 20252.602.692.602.662.66-1.12%8,245
Aug 21, 20252.662.692.562.692.691.13%11,712
Aug 20, 20252.602.792.602.662.66-1.85%15,339
Aug 19, 20252.652.802.652.712.71-0.37%7,541
Aug 18, 20252.792.792.712.722.720.37%6,786
Aug 15, 20252.722.742.672.712.71-1.09%8,914
Aug 14, 20252.742.832.722.742.740.37%18,845
Aug 13, 20252.572.802.572.732.73-0.36%42,473
Aug 12, 20252.732.812.672.742.743.01%12,039
Aug 11, 20252.542.722.542.662.663.58%5,992
Aug 8, 20252.522.702.522.572.57-0.47%17,529
Aug 7, 20252.642.772.552.582.58-2.64%36,691
Aug 6, 20252.602.652.542.652.651.92%50,702
Aug 5, 20252.632.692.572.602.60-18,509
Aug 4, 20252.622.642.432.602.604.42%34,184
Aug 1, 20252.452.542.432.492.49-3.86%58,582
Jul 31, 20252.562.652.542.592.594.02%8,435
Jul 30, 20252.662.772.492.492.49-5.68%48,580
Jul 29, 20252.782.782.622.642.64-5.04%20,426
Jul 28, 20252.843.002.702.782.781.46%51,743
Jul 25, 20252.922.932.702.742.74-6.48%67,994
Jul 24, 20252.923.202.922.932.93-8.44%93,933
Jul 23, 20252.803.272.603.203.2018.96%388,116
Jul 22, 20252.722.852.602.692.69-6.60%39,785
Jul 21, 20252.642.902.642.882.889.51%85,520
Jul 18, 20252.712.782.582.632.63-4.85%52,350
Jul 17, 20252.752.892.712.762.760.14%42,145
Jul 16, 20252.772.812.642.762.762.99%43,868