Free Trial

MariMed (MRMD) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free MRMD Stock Alerts
$0.24
-0.01 (-4.00%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

MariMed Stock Price Performance

5 Day
Performance
-5.92%
1 Month
Performance
-11.11%
3 Month
Performance
-12.73%
6 Month
Performance
-19.35%
Year-To-Date
Performance
-12.66%
1 Year
Performance
-47.83%
Receive MRMD Stock News and Ratings via Email

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

Ad Prosper Trading Academy
$1,500 to $9,400 in one month? (A.I. Trade List)
This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*
Click here to reserve your free seat

MRMD Stock Chart for Tuesday, May, 21, 2024

MRMD Chart by TradingView

MariMed Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$0.25$0.24
-4.00%		$0.25$0.24624,824 shs$90.03 million
05/20/2024$0.25$0.25
-0.64%		$0.26$0.25959,302 shs$93.78 million
05/17/2024$0.26$0.25
-1.37%		$0.27$0.25489,633 shs$94.38 million
05/16/2024$0.25$0.26
+0.43%		$0.29$0.251.32 million shs$95.70 million
05/15/2024$0.25$0.25
+1.03%		$0.27$0.25569,853 shs$95.28 million
05/14/2024$0.27$0.25
-5.13%		$0.28$0.25576,379 shs$94.31 million
05/13/2024$0.26$0.27
+0.95%		$0.27$0.25352,723 shs$99.41 million
05/10/2024$0.28$0.26
-4.58%		$0.29$0.26180,726 shs$98.47 million
05/09/2024$0.29$0.28
-5.20%		$0.29$0.27267,700 shs$103.20 million
05/08/2024$0.30$0.29
-1.63%		$0.30$0.28110,790 shs$108.86 million
05/07/2024$0.29$0.30
+1.94%		$0.31$0.28202,792 shs$110.66 million
05/06/2024$0.30$0.29
-3.54%		$0.31$0.29225,331 shs$108.55 million
05/03/2024$0.30$0.30
+0.70%		$0.31$0.28103,066 shs$112.54 million
05/02/2024$0.30$0.30
-2.06%		$0.32$0.28325,861 shs$111.75 million
05/01/2024$0.32$0.30
-6.40%		$0.34$0.291.06 million shs$114.10 million
04/30/2024$0.27$0.32
+20.35%		$0.34$0.251.82 million shs$121.90 million
04/29/2024$0.27$0.27
+1.28%		$0.27$0.26368,942 shs$101.29 million
04/26/2024$0.27$0.27
-0.22%		$0.29$0.26172,878 shs$100.01 million
04/25/2024$0.26$0.27
+3.93%		$0.27$0.26126,577 shs$100.24 million
04/24/2024$0.26$0.26
+0.31%		$0.26$0.2565,615 shs$96.45 million
04/23/2024$0.26$0.26
+0.27%		$0.27$0.25119,550 shs$96.15 million
04/22/2024$0.27$0.26
-5.33%		$0.27$0.25134,553 shs$95.88 million
04/19/2024$0.28$0.27
-2.35%		$0.28$0.2665,615 shs$101.29 million
04/18/2024$0.27$0.28
+3.33%		$0.28$0.26162,144 shs$103.72 million
04/17/2024$0.27$0.27
-1.25%		$0.28$0.2670,186 shs$100.39 million
04/16/2024$0.26$0.27
+4.23%		$0.27$0.2633,944 shs$101.66 million
04/15/2024$0.26$0.26
+1.96%		$0.27$0.25230,551 shs$97.53 million
04/12/2024$0.26$0.26
-1.92%		$0.27$0.26171,737 shs$95.66 million
04/11/2024$0.27$0.26
-3.63%		$0.28$0.26273,274 shs$97.53 million
04/10/2024$0.26$0.27
+5.68%		$0.27$0.25443,960 shs$101.21 million
04/09/2024$0.26$0.26
-2.93%		$0.27$0.26108,169 shs$95.77 million
04/08/2024$0.25$0.26
+3.95%		$0.28$0.25434,222 shs$98.66 million
04/05/2024$0.25$0.26
+2.81%		$0.28$0.24187,851 shs$97.57 million
04/04/2024$0.27$0.25
-4.78%		$0.29$0.24621,275 shs$94.91 million
04/03/2024$0.24$0.27
+11.26%		$0.27$0.23392,317 shs$99.67 million
04/02/2024$0.25$0.24
-5.98%		$0.26$0.23200,146 shs$89.58 million
04/01/2024$0.26$0.25
-3.81%		$0.27$0.231.28 million shs$95.28 million
03/29/2024$0.26$0.26$0.29$0.26369,441 shs$99.06 million
03/28/2024$0.27$0.26
-3.10%		$0.29$0.26369,441 shs$99.06 million
03/27/2024$0.26$0.27
+4.57%		$0.29$0.26545,092 shs$102.22 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/26/2024$0.27$0.26
-3.45%		$0.29$0.26836,392 shs$97.76 million
03/25/2024$0.28$0.27
-4.29%		$0.29$0.26329,576 shs$101.25 million
03/22/2024$0.26$0.28
+9.51%		$0.28$0.26789,124 shs$105.79 million
03/21/2024$0.26$0.26
+0.19%		$0.26$0.25302,589 shs$96.60 million
03/20/2024$0.26$0.26
-0.39%		$0.27$0.24361,156 shs$96.41 million
03/19/2024$0.28$0.26
-6.18%		$0.29$0.25971,470 shs$96.78 million
03/18/2024$0.26$0.28
+5.77%		$0.29$0.26455,975 shs$103.16 million
03/15/2024$0.23$0.26
+13.54%		$0.26$0.23569,952 shs$97.53 million
03/14/2024$0.21$0.23
+8.27%		$0.23$0.22397,216 shs$86.07 million
03/13/2024$0.20$0.21
+3.63%		$0.22$0.20577,696 shs$79.50 million
03/12/2024$0.23$0.20
-11.14%		$0.23$0.201.20 million shs$76.72 million
03/11/2024$0.25$0.23
-8.08%		$0.25$0.23467,160 shs$86.34 million
03/08/2024$0.24$0.25
+6.34%		$0.25$0.221.17 million shs$93.93 million
03/07/2024$0.24$0.24
-2.08%		$0.26$0.23715,556 shs$88.33 million
03/06/2024$0.26$0.24
-6.61%		$0.26$0.23704,876 shs$90.21 million
03/05/2024$0.26$0.26
-2.39%		$0.28$0.25799,306 shs$96.60 million
03/04/2024$0.28$0.26
-4.25%		$0.28$0.26339,694 shs$98.97 million
03/01/2024$0.27$0.28
+0.73%		$0.28$0.26387,402 shs$103.36 million
02/29/2024$0.28$0.27
-2.50%		$0.29$0.27296,627 shs$102.61 million
02/28/2024$0.29$0.28
-2.61%		$0.30$0.28340,747 shs$105.24 million
02/27/2024$0.29$0.29
-0.17%		$0.29$0.28306,482 shs$108.06 million
02/26/2024$0.29$0.29$0.29$0.28330,163 shs$108.25 million
02/23/2024$0.28$0.29
+2.86%		$0.30$0.28330,163 shs$108.25 million
02/22/2024$0.28$0.28
+1.82%		$0.30$0.28247,194 shs$105.24 million
02/21/2024$0.30$0.28
-6.78%		$0.31$0.28528,153 shs$103.36 million
02/20/2024$0.28$0.30
+5.36%		$0.30$0.2893,213 shs$110.88 million

Related Companies:
This page (OTCMKTS:MRMD) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
New Options need New Trading Strategies
Netpicks