MDJM Ltd (UOKA)
NASDAQ: UOKA · Real-Time Price · USD
0.1360
+0.0048 (3.66%)
May 14, 2025, 3:49 PM - Market open
MDJM Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | 3.89% | 3,915,264 |
| May 13, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -5.81% | 5,075,291 |
| May 12, 2025 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | 2.28% | 29,594,978 |
| May 9, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.26% | 1,447,208 |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.29% | 376,087 |
| May 7, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.16% | 540,775 |
| May 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.38% | 280,727 |
| May 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 535,327 |
| May 2, 2025 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | -13.92% | 1,900,135 |
| May 1, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 4.46% | 1,002,645 |
| Apr 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.78% | 593,674 |
| Apr 29, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 0.83% | 865,751 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.62% | 1,424,766 |
| Apr 25, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.61% | 915,053 |
| Apr 24, 2025 | 0.15 | 0.18 | 0.14 | 0.15 | 0.15 | 8.21% | 11,869,097 |
| Apr 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.02% | 165,776 |
| Apr 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.22% | 266,860 |
| Apr 21, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.84% | 454,566 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.24% | 450,045 |
| Apr 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -8.10% | 628,113 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.73% | 528,631 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.79% | 1,500,714 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -7.94% | 1,732,004 |
| Apr 10, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 11.18% | 1,205,510 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -9.14% | 1,671,339 |
| Apr 8, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 12.19% | 3,036,067 |
| Apr 7, 2025 | 0.14 | 0.17 | 0.13 | 0.15 | 0.15 | -0.86% | 1,369,296 |
| Apr 4, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.36% | 589,476 |
| Apr 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.64% | 523,757 |
| Apr 2, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.26% | 575,306 |
| Apr 1, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.43% | 1,446,512 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.83% | 383,196 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.58% | 215,835 |
| Mar 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.23% | 235,064 |
| Mar 26, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.47% | 435,814 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.49% | 1,008,627 |
| Mar 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.15% | 2,319,464 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.12% | 1,272,641 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.35% | 904,512 |
| Mar 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.04% | 1,947,942 |
| Mar 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.97% | 2,015,240 |
| Mar 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.42% | 3,488,362 |
| Mar 14, 2025 | 0.22 | 0.24 | 0.16 | 0.16 | 0.16 | 0.25% | 139,948,057 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.41% | 551,432 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.25% | 606,932 |
| Mar 11, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.37% | 2,225,110 |
| Mar 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.63% | 1,122,092 |
| Mar 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.72% | 2,159,385 |
| Mar 6, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.31% | 3,066,660 |
| Mar 5, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | -9.09% | 4,092,673 |