Marimed Inc (OP:MRMD)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	0.0860	0.0900	0.0860	0.0898	248,954	+0.00(+0.79%)
Feb 03, 2026	0.0842	0.0900	0.0842	0.0891	284,947	-0.00(-1.00%)
Feb 02, 2026	0.0855	0.0962	0.0820	0.0900	393,871	+0.00(+3.57%)
Jan 30, 2026	0.0876	0.0922	0.0851	0.0869	244,012	+0.00(+0.12%)
Jan 29, 2026	0.0860	0.0972	0.0851	0.0868	535,443	-0.00(-0.46%)
Jan 28, 2026	0.0866	0.0900	0.0851	0.0872	356,604	+0.00(+0.23%)
Jan 27, 2026	0.0850	0.0899	0.0850	0.0870	370,836	+0.00(+0.00%)
Jan 26, 2026	0.0892	0.0909	0.0864	0.0870	276,471	-0.00(-4.29%)
Jan 23, 2026	0.0910	0.0947	0.0870	0.0909	97,282	-0.00(-3.40%)
Jan 22, 2026	0.0930	0.0969	0.0855	0.0941	522,626	+0.01(+5.85%)
Jan 21, 2026	0.0889	0.0929	0.0851	0.0889	505,349	+0.00(+1.60%)
Jan 20, 2026	0.0940	0.0940	0.0836	0.0875	663,175	-0.01(-6.52%)
Jan 16, 2026	0.0985	0.1033	0.0914	0.0936	170,872	+0.00(+1.19%)
Jan 15, 2026	0.0960	0.0960	0.0914	0.0925	470,734	-0.00(-3.65%)
Jan 14, 2026	0.0928	0.0985	0.0910	0.0960	288,792	+0.00(+4.01%)
Jan 13, 2026	0.0919	0.0996	0.0910	0.0923	370,964	-0.00(-3.85%)
Jan 12, 2026	0.0912	0.0995	0.0901	0.0960	392,809	+0.00(+5.38%)
Jan 09, 2026	0.0945	0.0989	0.0905	0.0911	832,708	-0.00(-2.04%)
Jan 08, 2026	0.0900	0.0946	0.0879	0.0930	299,373	-0.00(-1.69%)
Jan 07, 2026	0.0852	0.0947	0.0852	0.0946	340,790	+0.01(+5.70%)
Jan 06, 2026	0.0860	0.0930	0.0851	0.0895	989,194	-0.00(-2.82%)
Jan 05, 2026	0.0900	0.0935	0.0875	0.0921	848,805	+0.00(+2.33%)
Jan 02, 2026	0.0922	0.0989	0.0836	0.0900	562,216	-0.00(-4.26%)
Dec 31, 2025	0.0855	0.0970	0.0850	0.0940	1,100,490	+0.00(+5.50%)
Dec 30, 2025	0.0890	0.0995	0.0845	0.0891	1,351,102	-0.00(-1.00%)
Dec 29, 2025	0.0910	0.0977	0.0800	0.0900	1,371,594	-0.01(-8.07%)
Dec 26, 2025	0.0980	0.1025	0.0930	0.0979	410,026	+0.00(+3.05%)
Dec 24, 2025	0.0978	0.1019	0.0910	0.0950	618,158	-0.00(-2.96%)
Dec 23, 2025	0.1000	0.1036	0.0904	0.0979	1,942,735	-0.00(-3.45%)
Dec 22, 2025	0.1102	0.1320	0.0857	0.1014	4,718,013	-0.01(-8.40%)
Dec 19, 2025	0.1214	0.1250	0.1023	0.1107	1,926,297	-0.01(-7.36%)
Dec 18, 2025	0.1499	0.1595	0.1046	0.1195	6,379,051	-0.02(-17.01%)
Dec 17, 2025	0.1279	0.1525	0.1260	0.1440	2,971,029	+0.02(+16.79%)
Dec 16, 2025	0.1100	0.1321	0.1060	0.1233	2,546,202	+0.01(+12.09%)
Dec 15, 2025	0.1192	0.1240	0.1000	0.1100	2,543,809	+0.00(+2.71%)
Dec 12, 2025	0.0825	0.1150	0.0800	0.1071	6,868,587	+0.03(+42.80%)
Dec 11, 2025	0.0780	0.0800	0.0734	0.0750	461,190	-0.00(-5.06%)
Dec 10, 2025	0.0732	0.0790	0.0730	0.0790	686,272	+0.00(+1.54%)
Dec 09, 2025	0.0760	0.0799	0.0731	0.0778	453,260	+0.00(+1.04%)
Dec 08, 2025	0.0799	0.0800	0.0726	0.0770	636,565	-0.01(-6.55%)
Dec 05, 2025	0.0840	0.0870	0.0785	0.0824	520,081	+0.00(+3.00%)
Dec 04, 2025	0.0800	0.0840	0.0770	0.0800	1,690,885	+0.00(+1.52%)
Dec 03, 2025	0.0802	0.0870	0.0780	0.0788	544,658	-0.00(-3.90%)
Dec 02, 2025	0.0875	0.0912	0.0820	0.0820	198,056	-0.01(-7.13%)

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 Privacy Policy and Terms Of Service.