Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marimed Inc (OP:MRMD)

0.0840 -0.0010 (-1.18%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.0850 0.0890 0.0820 0.0840 113,286 -0.00(-1.18%)
May 29, 2025 0.0763 0.0860 0.0751 0.0850 376,759 +0.01(+13.64%)
May 28, 2025 0.0735 0.0850 0.0725 0.0748 792,741 -0.00(-5.56%)
May 27, 2025 0.0770 0.0792 0.0700 0.0792 266,585 +0.01(+7.03%)
May 23, 2025 0.0790 0.0790 0.0701 0.0740 741,349 -0.00(-4.15%)
May 22, 2025 0.0790 0.0790 0.0740 0.0772 244,265 +0.00(+0.78%)
May 21, 2025 0.0790 0.0800 0.0726 0.0766 255,850 -0.00(-5.90%)
May 20, 2025 0.0800 0.0889 0.0751 0.0814 349,659 -0.00(-1.93%)
May 19, 2025 0.0725 0.0860 0.0721 0.0830 467,559 +0.00(+4.01%)
May 16, 2025 0.0840 0.0880 0.0723 0.0798 688,344 +0.00(+2.05%)
May 15, 2025 0.0809 0.0864 0.0782 0.0782 666,611 -0.01(-7.35%)
May 14, 2025 0.0845 0.0940 0.0805 0.0844 443,353 -0.00(-1.29%)
May 13, 2025 0.0850 0.0920 0.0820 0.0855 648,405 +0.00(+0.59%)
May 12, 2025 0.0910 0.1000 0.0795 0.0850 1,808,158 -0.01(-10.53%)
May 09, 2025 0.0963 0.1000 0.0950 0.0950 271,382 -0.00(-3.75%)
May 08, 2025 0.1010 0.1010 0.0950 0.0987 295,800 -0.00(-3.24%)
May 07, 2025 0.1010 0.1050 0.0951 0.1020 277,381 +0.00(+0.99%)
May 06, 2025 0.1010 0.1072 0.0975 0.1010 334,810 -0.00(-0.98%)
May 05, 2025 0.1030 0.1085 0.0960 0.1020 158,668 -0.01(-5.99%)
May 02, 2025 0.1065 0.1100 0.1037 0.1085 89,926 +0.00(+3.33%)
May 01, 2025 0.1090 0.1100 0.1050 0.1050 520,382 -0.00(-1.41%)
Apr 30, 2025 0.1050 0.1300 0.1020 0.1065 745,118 +0.00(+0.47%)
Apr 29, 2025 0.1009 0.1139 0.1000 0.1060 56,029 +0.01(+6.00%)
Apr 28, 2025 0.1169 0.1200 0.0921 0.1000 270,962 -0.01(-7.41%)
Apr 25, 2025 0.1015 0.1215 0.1012 0.1080 481,784 +0.00(+4.55%)
Apr 24, 2025 0.0920 0.1060 0.0920 0.1033 832,446 +0.01(+9.20%)
Apr 23, 2025 0.0925 0.1040 0.0910 0.0946 344,687 +0.00(+1.72%)
Apr 22, 2025 0.0890 0.0930 0.0890 0.0930 150,960 -0.00(-2.11%)
Apr 21, 2025 0.1000 0.1000 0.0855 0.0950 338,721 -0.00(-4.81%)
Apr 17, 2025 0.0840 0.0998 0.0810 0.0998 286,447 +0.02(+20.10%)
Apr 16, 2025 0.0840 0.0850 0.0805 0.0831 91,684 -0.00(-1.07%)
Apr 15, 2025 0.0860 0.0900 0.0800 0.0840 303,817 -0.00(-1.18%)
Apr 14, 2025 0.0800 0.0910 0.0800 0.0850 333,242 +0.01(+8.83%)
Apr 11, 2025 0.0815 0.0900 0.0751 0.0781 616,353 -0.00(-1.14%)
Apr 10, 2025 0.0840 0.0850 0.0770 0.0790 647,286 -0.00(-4.82%)
Apr 09, 2025 0.0830 0.0850 0.0805 0.0830 114,888 -0.00(-2.24%)
Apr 08, 2025 0.0850 0.0919 0.0800 0.0849 476,723 +0.00(+2.54%)
Apr 07, 2025 0.0850 0.0854 0.0710 0.0828 625,373 -0.00(-2.47%)
Apr 04, 2025 0.1000 0.1000 0.0729 0.0849 1,581,008 -0.02(-15.10%)
Apr 03, 2025 0.0980 0.1038 0.0930 0.1000 256,831 +0.01(+6.38%)
Apr 02, 2025 0.1038 0.1039 0.0933 0.0940 181,546 -0.01(-6.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.