Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Marimed Inc (OP:MRMD)

0.1540 +0.0164 (+11.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 0.1470 0.1790 0.1320 0.1540 4,851,030 +0.02(+11.92%)
Aug 28, 2025 0.1274 0.1500 0.1235 0.1376 3,378,035 +0.01(+11.42%)
Aug 27, 2025 0.1092 0.1290 0.1056 0.1235 2,164,019 +0.01(+8.33%)
Aug 26, 2025 0.1150 0.1187 0.1050 0.1140 789,314 -0.00(-0.87%)
Aug 25, 2025 0.1170 0.1187 0.1020 0.1150 2,667,138 +0.00(+2.31%)
Aug 22, 2025 0.1250 0.1270 0.1051 0.1124 2,784,628 -0.01(-8.84%)
Aug 21, 2025 0.1250 0.1290 0.1126 0.1233 1,601,640 -0.00(-1.44%)
Aug 20, 2025 0.1095 0.1341 0.1036 0.1251 2,591,208 +0.02(+22.65%)
Aug 19, 2025 0.1150 0.1190 0.1020 0.1020 1,482,558 -0.01(-11.30%)
Aug 18, 2025 0.1090 0.1165 0.1062 0.1150 1,138,711 +0.01(+4.55%)
Aug 15, 2025 0.1305 0.1424 0.1100 0.1100 2,785,016 -0.02(-15.38%)
Aug 14, 2025 0.1390 0.1443 0.1288 0.1300 2,815,177 +0.00(+0.00%)
Aug 13, 2025 0.1151 0.1300 0.1120 0.1300 1,839,847 +0.01(+11.02%)
Aug 12, 2025 0.1215 0.1458 0.1150 0.1171 2,202,211 -0.01(-7.06%)
Aug 11, 2025 0.1000 0.1310 0.0941 0.1260 4,295,473 +0.03(+29.23%)
Aug 08, 2025 0.0994 0.1030 0.0940 0.0975 389,204 +0.00(+1.04%)
Aug 07, 2025 0.1100 0.1150 0.0940 0.0965 672,337 -0.01(-11.47%)
Aug 06, 2025 0.1050 0.1200 0.0945 0.1090 1,669,506 +0.00(+3.81%)
Aug 05, 2025 0.0980 0.1050 0.0952 0.1050 697,780 +0.01(+5.85%)
Aug 04, 2025 0.0920 0.1010 0.0920 0.0992 426,529 +0.00(+1.74%)
Aug 01, 2025 0.1037 0.1039 0.0940 0.0975 301,006 -0.00(-0.51%)
Jul 31, 2025 0.1039 0.1039 0.0920 0.0980 186,174 +0.00(+1.03%)
Jul 30, 2025 0.0980 0.1030 0.0911 0.0970 273,392 -0.00(-4.90%)
Jul 29, 2025 0.1010 0.1040 0.0977 0.1020 676,010 -0.01(-7.19%)
Jul 28, 2025 0.1160 0.1180 0.1041 0.1099 470,395 -0.01(-5.26%)
Jul 25, 2025 0.1001 0.1173 0.1001 0.1160 414,210 +0.01(+11.43%)
Jul 24, 2025 0.1030 0.1096 0.1000 0.1041 90,023 +0.00(+1.07%)
Jul 23, 2025 0.1013 0.1100 0.0973 0.1030 183,896 -0.00(-3.38%)
Jul 22, 2025 0.1079 0.1124 0.1010 0.1066 147,861 -0.00(-3.00%)
Jul 21, 2025 0.0930 0.1099 0.0930 0.1099 503,507 +0.02(+17.29%)
Jul 18, 2025 0.1000 0.1045 0.0931 0.0937 118,954 +0.00(+0.64%)
Jul 17, 2025 0.0964 0.1040 0.0875 0.0931 348,306 -0.00(-3.42%)
Jul 16, 2025 0.0940 0.0964 0.0870 0.0964 168,770 +0.01(+10.17%)
Jul 15, 2025 0.0969 0.1080 0.0852 0.0875 490,894 -0.01(-9.70%)
Jul 14, 2025 0.1050 0.1170 0.0900 0.0969 850,712 -0.01(-6.83%)
Jul 11, 2025 0.1060 0.1100 0.0940 0.1040 270,280 +0.00(+0.39%)
Jul 10, 2025 0.1006 0.1185 0.0945 0.1036 802,994 +0.00(+3.08%)
Jul 09, 2025 0.0980 0.1030 0.0900 0.1005 902,116 +0.01(+15.38%)
Jul 08, 2025 0.0843 0.0962 0.0788 0.0871 175,189 +0.00(+3.32%)
Jul 07, 2025 0.0852 0.0900 0.0807 0.0843 167,542 -0.00(-1.98%)
Jul 03, 2025 0.0870 0.0920 0.0782 0.0860 107,597 +0.00(+3.61%)
Jul 02, 2025 0.0850 0.0900 0.0770 0.0830 360,884 -0.01(-7.78%)
Jul 01, 2025 0.0670 0.0962 0.0670 0.0900 1,325,721 +0.02(+30.43%)
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%)
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.