Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Marimed Inc (OP:MRMD)

0.1599 -0.0011 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 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 (%)
Oct 01, 2025 0.1430 0.1650 0.1413 0.1610 1,671,074 +0.01(+8.05%)
Sep 30, 2025 0.1590 0.1660 0.1436 0.1490 1,263,490 -0.01(-8.87%)
Sep 29, 2025 0.1524 0.1700 0.1345 0.1635 3,939,168 +0.02(+14.34%)
Sep 26, 2025 0.1375 0.1441 0.1331 0.1430 541,844 +0.00(+2.14%)
Sep 25, 2025 0.1449 0.1495 0.1340 0.1400 995,745 -0.00(-3.45%)
Sep 24, 2025 0.1435 0.1498 0.1350 0.1450 760,999 +0.00(+3.42%)
Sep 23, 2025 0.1333 0.1430 0.1327 0.1402 884,404 +0.01(+4.55%)
Sep 22, 2025 0.1442 0.1442 0.1280 0.1341 426,326 -0.01(-6.55%)
Sep 19, 2025 0.1490 0.1490 0.1325 0.1435 348,611 +0.00(+2.87%)
Sep 18, 2025 0.1400 0.1400 0.1310 0.1395 759,749 -0.00(-1.06%)
Sep 17, 2025 0.1400 0.1488 0.1376 0.1410 519,162 +0.00(+0.71%)
Sep 16, 2025 0.1400 0.1474 0.1344 0.1400 750,140 +0.00(+0.00%)
Sep 15, 2025 0.1364 0.1450 0.1315 0.1400 823,973 +0.00(+1.89%)
Sep 12, 2025 0.1352 0.1435 0.1310 0.1374 515,799 -0.01(-4.25%)
Sep 11, 2025 0.1540 0.1540 0.1330 0.1435 1,222,279 -0.00(-1.03%)
Sep 10, 2025 0.1500 0.1525 0.1400 0.1450 2,401,887 -0.00(-3.01%)
Sep 09, 2025 0.1555 0.1555 0.1421 0.1495 1,541,311 -0.00(-2.29%)
Sep 08, 2025 0.1500 0.1730 0.1401 0.1530 3,160,643 -0.00(-1.61%)
Sep 05, 2025 0.1744 0.1750 0.1450 0.1555 1,601,861 -0.01(-8.53%)
Sep 04, 2025 0.1760 0.1920 0.1501 0.1700 3,368,468 -0.01(-3.74%)
Sep 03, 2025 0.1515 0.2300 0.1511 0.1766 5,570,060 -0.00(-1.89%)
Sep 02, 2025 0.1551 0.2000 0.1421 0.1800 5,737,397 +0.03(+16.88%)
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%)
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.