Skip to main content

Marimed Inc (OP:MRMD)

0.0690 -0.0009 (-1.29%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.0730 0.0730 0.0680 0.0690 493,420 -0.00(-1.29%)
Jun 27, 2025 0.0700 0.0730 0.0675 0.0699 123,791 +0.00(+2.79%)
Jun 26, 2025 0.0675 0.0708 0.0670 0.0680 427,727 -0.00(-2.58%)
Jun 25, 2025 0.0700 0.0750 0.0678 0.0698 1,295,517 -0.00(-0.29%)
Jun 24, 2025 0.0739 0.0739 0.0680 0.0700 214,974 -0.00(-1.55%)
Jun 23, 2025 0.0700 0.0741 0.0700 0.0711 91,950 +0.00(+1.57%)
Jun 20, 2025 0.0745 0.0750 0.0690 0.0700 156,339 +0.00(+0.72%)
Jun 18, 2025 0.0680 0.0702 0.0678 0.0695 76,573 +0.00(+2.21%)
Jun 17, 2025 0.0700 0.0706 0.0680 0.0680 326,154 -0.00(-3.55%)
Jun 16, 2025 0.0707 0.0750 0.0700 0.0705 377,294 -0.00(-2.76%)
Jun 13, 2025 0.0745 0.0750 0.0701 0.0725 108,130 +0.00(+1.97%)
Jun 12, 2025 0.0749 0.0750 0.0709 0.0711 144,044 -0.00(-2.20%)
Jun 11, 2025 0.0748 0.0748 0.0713 0.0727 50,137 -0.00(-2.42%)
Jun 10, 2025 0.0707 0.0749 0.0707 0.0745 97,567 +0.00(+5.23%)
Jun 09, 2025 0.0715 0.0749 0.0700 0.0708 265,589 -0.00(-1.53%)
Jun 06, 2025 0.0712 0.0749 0.0700 0.0719 603,802 -0.00(-2.84%)
Jun 05, 2025 0.0735 0.0760 0.0706 0.0740 393,140 +0.00(+1.09%)
Jun 04, 2025 0.0735 0.0830 0.0715 0.0732 342,830 -0.00(-0.14%)
Jun 03, 2025 0.0758 0.0803 0.0731 0.0733 546,849 -0.00(-3.30%)
Jun 02, 2025 0.0803 0.0860 0.0720 0.0758 812,436 -0.01(-9.76%)
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%)
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.