Free Trial

Medicine Man Technologies (MDCL) Stock Chart & Stock Price History

→ Tiny AI projects with huge promise hiding in plain sight … (From Weiss Ratings) (Ad)
Free MDCL Stock Alerts
$0.52
+0.01 (+1.96%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartFinancialsSEC Filings

Medicine Man Technologies Stock Price Performance

5 Day
Performance
-16.41%
1 Month
Performance
-34.18%
3 Month
Performance
-57.38%
6 Month
Performance
-5.75%
Year-To-Date
Performance
-14.71%
1 Year
Performance
-49.76%
Receive MDCL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Medicine Man Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.
Get the full story here.

MDCL Stock Chart for Thursday, May, 16, 2024

MDCL Chart by TradingView

Medicine Man Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$0.55$0.45
-17.94%		$0.58$0.45498,504 shs$0.00
05/14/2024$0.62$0.55
-11.85%		$0.62$0.54166,537 shs$0.00
05/13/2024$0.62$0.62$0.62$0.5444,717 shs$0.00
05/10/2024$0.61$0.56
-8.18%		$0.61$0.5492,004 shs$0.00
05/09/2024$0.60$0.61
+1.65%		$0.61$0.5623,050 shs$0.00
05/08/2024$0.60$0.60$0.61$0.5719,925 shs$0.00
05/07/2024$0.62$0.60
-3.24%		$0.61$0.5719,925 shs$0.00
05/06/2024$0.62$0.62$0.67$0.6117,575 shs$0.00
05/03/2024$0.65$0.62
-4.60%		$0.67$0.6117,575 shs$0.00
05/02/2024$0.76$0.65
-14.47%		$0.84$0.64166,908 shs$0.00
05/01/2024$0.65$0.76
+16.92%		$0.80$0.60426,486 shs$0.00
04/30/2024$0.63$0.65
+3.83%		$0.65$0.5928,833 shs$0.00
04/29/2024$0.63$0.63$0.67$0.6142,381 shs$0.00
04/26/2024$0.65$0.65
+1.31%		$0.67$0.6513,276 shs$0.00
04/25/2024$0.65$0.65$0.68$0.6432,415 shs$0.00
04/24/2024$0.68$0.65
-5.11%		$0.68$0.6432,415 shs$0.00
04/23/2024$0.68$0.68$0.70$0.6544,100 shs$0.00
04/22/2024$0.68$0.68$0.75$0.6720,726 shs$0.00
04/19/2024$0.71$0.68
-4.21%		$0.75$0.6720,726 shs$0.00
04/18/2024$0.71$0.71
-0.01%		$0.75$0.7151,641 shs$0.00
04/17/2024$0.79$0.71
-10.13%		$0.79$0.6129,359 shs$0.00
04/16/2024$0.65$0.79
+21.54%		$0.80$0.57141,953 shs$0.00
04/15/2024$0.65$0.65$0.75$0.6381,584 shs$0.00
04/12/2024$0.77$0.70
-9.09%		$0.80$0.69101,516 shs$0.00
04/11/2024$0.77$0.77$0.79$0.766,300 shs$0.00
04/10/2024$0.85$0.77
-9.41%		$0.81$0.7522,842 shs$0.00
04/09/2024$0.79$0.85
+8.28%		$0.85$0.8020,693 shs$0.00
04/08/2024$0.79$0.79$0.87$0.7546,389 shs$0.00
04/05/2024$0.73$0.76
+4.11%		$0.84$0.7644,410 shs$0.00
04/04/2024$0.77$0.73
-5.50%		$0.78$0.7362,500 shs$0.00
04/03/2024$0.77$0.77
-0.06%		$0.80$0.7334,655 shs$0.00
04/02/2024$0.82$0.77
-5.73%		$0.82$0.7734,655 shs$0.00
04/01/2024$0.82$0.82$0.90$0.74147,632 shs$0.00
03/29/2024$0.82$0.82$0.90$0.74147,632 shs$0.00
03/28/2024$0.88$0.82
-7.09%		$0.90$0.74147,632 shs$0.00
03/27/2024$0.94$0.88
-5.80%		$0.96$0.8859,121 shs$0.00
03/26/2024$0.94$0.94$0.97$0.9018,299 shs$0.00
03/25/2024$0.96$0.94
-2.40%		$0.97$0.9018,299 shs$0.00
03/22/2024$0.98$0.98$1.00$0.9079,379 shs$0.00
03/21/2024$0.99$0.98
-1.39%		$1.00$0.9079,379 shs$0.00
The most important AI company you've never heard of (Ad)

Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.

Get the full story on this secret AI company poised for massive growth
03/20/2024$1.00$0.99
-0.62%		$1.04$0.9725,791 shs$0.00
03/19/2024$0.94$1.00
+6.38%		$1.04$0.9040,994 shs$0.00
03/18/2024$0.94$0.94$0.99$0.9014,273 shs$0.00
03/15/2024$0.99$0.96
-2.64%		$0.99$0.9010,448 shs$0.00
03/14/2024$1.00$0.99
-1.02%		$0.99$0.9622,757 shs$0.00
03/13/2024$1.00$1.00$1.04$0.9537,011 shs$0.00
03/12/2024$1.12$1.00
-10.71%		$1.12$0.9337,011 shs$0.00
03/11/2024$1.12$1.12$1.16$0.99133,993 shs$0.00
03/08/2024$1.07$1.12
+4.67%		$1.14$0.95133,877 shs$0.00
03/07/2024$1.16$1.07
-7.76%		$1.16$1.0727,830 shs$0.00
03/06/2024$1.25$1.16
-7.20%		$1.33$1.1055,039 shs$0.00
03/05/2024$1.21$1.25
+3.65%		$1.32$1.11124,340 shs$0.00
03/04/2024$1.21$1.21$1.25$1.1112,238 shs$0.00
03/01/2024$1.15$1.15$1.20$1.1423,473 shs$0.00
02/29/2024$1.21$1.15
-4.96%		$1.29$1.1534,528 shs$0.00
02/28/2024$1.30$1.21
-6.92%		$1.32$1.2013,107 shs$0.00
02/27/2024$1.34$1.30
-2.99%		$1.38$1.15122,445 shs$0.00
02/26/2024$1.34$1.34$1.37$1.2236,372 shs$0.00
02/23/2024$1.45$1.37
-5.52%		$1.44$1.20143,153 shs$0.00
02/22/2024$1.41$1.45
+2.84%		$1.55$1.13240,007 shs$0.00
02/21/2024$1.36$1.41
+3.68%		$1.44$1.25123,782 shs$0.00
02/20/2024$1.36$1.36$1.39$1.25182,199 shs$0.00
02/19/2024$1.36$1.36$1.39$1.25182,199 shs$0.00
02/16/2024$1.23$1.22
-0.81%		$1.25$1.14148,263 shs$0.00
02/15/2024$1.21$1.23
+1.65%		$1.30$1.04133,244 shs$0.00

Related Companies:
This page (OTCMKTS:MDCL) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry