OTC:MRMD | Historical Stock Price | MARIMED INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-03 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.07$0.20$0.60$1.75$5.132012-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$0.62$0.621,604,900
2019-12-30$0.43$0.43773,000
2019-12-27$0.42$0.42436,300
2019-12-26$0.45$0.45418,800
2019-12-24$0.44$0.44258,000
2019-12-23$0.44$0.44702,400
2019-12-20$0.44$0.44474,400
2019-12-19$0.47$0.47590,900
2019-12-18$0.49$0.49636,700
2019-12-17$0.52$0.52574,000
2019-12-16$0.55$0.55595,600
2019-12-13$0.61$0.61213,900
2019-12-12$0.63$0.63184,400
2019-12-11$0.62$0.62205,500
2019-12-10$0.64$0.64468,000
2019-12-09$0.58$0.58372,700
2019-12-06$0.59$0.59373,600
2019-12-05$0.54$0.54722,400
2019-12-04$0.59$0.59797,500
2019-12-03$0.58$0.581,080,500
2019-12-02$0.67$0.67370,100
2019-11-29$0.73$0.73161,200
2019-11-27$0.76$0.76175,200
2019-11-26$0.80$0.80134,800
2019-11-25$0.82$0.82164,400
2019-11-22$0.82$0.82144,900
2019-11-21$0.85$0.85258,700
2019-11-20$0.80$0.80216,000
2019-11-19$0.81$0.8198,300
2019-11-18$0.75$0.75278,700
2019-11-15$0.85$0.85255,300
2019-11-14$0.85$0.85347,500
2019-11-13$0.87$0.87148,200
2019-11-12$0.88$0.88152,800
2019-11-11$0.87$0.87269,000
2019-11-08$0.85$0.85244,700
2019-11-07$0.83$0.83409,600
2019-11-06$0.93$0.93194,200
2019-11-05$0.97$0.97149,300
2019-11-04$1.00$1.00342,500
2019-11-01$0.98$0.98351,400
2019-10-31$1.00$1.00247,100
2019-10-30$0.98$0.98208,600
2019-10-29$1.05$1.05486,700
2019-10-28$1.05$1.05552,400
2019-10-25$0.98$0.98364,100
2019-10-24$0.92$0.92219,900
2019-10-23$0.94$0.94370,100
2019-10-22$0.93$0.93853,300
2019-10-21$0.78$0.78495,000
2019-10-18$0.74$0.74152,100
2019-10-17$0.70$0.70199,300
2019-10-16$0.70$0.70257,500
2019-10-15$0.71$0.71359,700
2019-10-14$0.72$0.72621,200
2019-10-11$0.80$0.8044,100
2019-10-10$0.77$0.77328,700
2019-10-09$0.85$0.8582,200
2019-10-08$0.85$0.8592,700
2019-10-07$0.86$0.86118,500
2019-10-04$0.89$0.89130,200
2019-10-03$0.88$0.88809,600
2019-10-02$0.90$0.90561,900
2019-10-01$0.92$0.92354,800
2019-09-30$1.00$1.00562,700
2019-09-27$0.94$0.94333,000
2019-09-26$0.99$0.99184,400
2019-09-25$1.02$1.02626,400
2019-09-24$1.14$1.14601,900
2019-09-23$1.01$1.01999,900
2019-09-20$0.92$0.921,716,700
2019-09-19$0.79$0.791,279,300
2019-09-18$0.95$0.951,188,800
2019-09-17$1.04$1.04619,800
2019-09-16$1.13$1.13137,000
2019-09-13$1.14$1.14175,400
2019-09-12$1.17$1.17284,400
2019-09-11$1.16$1.16166,100
2019-09-10$1.15$1.15153,000
2019-09-09$1.16$1.16380,500
2019-09-06$1.24$1.24295,700
2019-09-05$1.20$1.20393,600
2019-09-04$1.25$1.25312,300
2019-09-03$1.25$1.25407,800
2019-08-30$1.30$1.3093,700
2019-08-29$1.30$1.30140,000
2019-08-28$1.26$1.26181,700
2019-08-27$1.32$1.32116,700
2019-08-26$1.31$1.31275,100
2019-08-23$1.39$1.39302,900
2019-08-22$1.41$1.41239,500
2019-08-21$1.43$1.43471,500
2019-08-20$1.42$1.42125,800
2019-08-19$1.50$1.50140,600
2019-08-16$1.49$1.49161,400
2019-08-15$1.37$1.37244,500
2019-08-14$1.50$1.50288,100
2019-08-13$1.61$1.61291,600
2019-08-12$1.67$1.67898,700
2019-08-09$1.72$1.72163,700
2019-08-08$1.65$1.65124,600
2019-08-07$1.66$1.66241,100
2019-08-06$1.66$1.66200,700
2019-08-05$1.68$1.68280,900
2019-08-02$1.77$1.77335,200
2019-08-01$1.78$1.781,070,700
2019-07-31$1.47$1.47377,900
2019-07-30$1.35$1.35297,400
2019-07-29$1.34$1.34375,500
2019-07-26$1.44$1.44259,500
2019-07-25$1.36$1.36343,600
2019-07-24$1.40$1.401,052,400
2019-07-23$1.50$1.50393,600
2019-07-22$1.61$1.61149,500
2019-07-19$1.63$1.63119,300
2019-07-18$1.63$1.63199,200
2019-07-17$1.69$1.69183,600
2019-07-16$1.72$1.72233,700
2019-07-15$1.81$1.81208,200
2019-07-12$1.88$1.88270,700
2019-07-11$1.91$1.91216,900
2019-07-10$1.94$1.94148,200
2019-07-09$1.93$1.92236,300
2019-07-08$1.83$1.83165,800
2019-07-05$1.74$1.74263,000
2019-07-03$1.73$1.73300,200
2019-07-02$1.79$1.79606,300
2019-07-01$1.95$1.95574,400
2019-06-28$2.02$2.02498,800
2019-06-27$2.15$2.15167,900
2019-06-26$2.12$2.1289,000
2019-06-25$2.14$2.1489,900
2019-06-24$2.21$2.21155,200
2019-06-21$2.21$2.21184,100
2019-06-20$2.40$2.40287,000
2019-06-19$2.45$2.45287,100
2019-06-18$2.25$2.25334,500
2019-06-17$2.09$2.09267,300
2019-06-14$2.02$2.02551,900
2019-06-13$2.13$2.131,080,200
2019-06-12$2.50$2.50343,700
2019-06-11$2.71$2.7186,600
2019-06-10$2.75$2.75151,000
2019-06-07$2.76$2.76134,700
2019-06-06$2.76$2.76238,800
2019-06-05$2.76$2.76112,300
2019-06-04$2.83$2.83102,500
2019-06-03$2.77$2.77189,200
2019-05-31$2.82$2.82238,400
2019-05-30$2.86$2.86154,700
2019-05-29$2.79$2.79129,400
2019-05-28$2.90$2.90210,000
2019-05-24$2.99$2.99179,500
2019-05-23$2.97$2.97283,700
2019-05-22$3.09$3.0995,000
2019-05-21$3.14$3.14167,500
2019-05-20$3.19$3.1991,400
2019-05-17$3.18$3.18100,900
2019-05-16$3.12$3.12167,100
2019-05-15$3.15$3.15139,300
2019-05-14$3.00$3.00131,300
2019-05-13$3.09$3.09272,900
2019-05-10$3.16$3.1688,200
2019-05-09$3.21$3.21110,900
2019-05-08$3.27$3.27110,100
2019-05-07$3.19$3.19115,100
2019-05-06$3.04$3.04164,800
2019-05-03$3.06$3.06136,300
2019-05-02$3.05$3.05476,300
2019-05-01$3.17$3.17212,500
2019-04-30$3.32$3.32124,600
2019-04-29$3.33$3.33103,900
2019-04-26$3.29$3.29155,700
2019-04-25$3.29$3.29238,200
2019-04-24$3.25$3.25196,000
2019-04-23$3.24$3.24259,800
2019-04-22$3.27$3.27461,200
2019-04-18$3.49$3.49238,900
2019-04-17$3.51$3.51634,200
2019-04-16$3.43$3.43256,400
2019-04-15$3.52$3.52253,400
2019-04-12$3.80$3.80848,000
2019-04-11$4.03$4.031,080,100
2019-04-10$3.95$3.95843,100
2019-04-09$3.28$3.28275,800
2019-04-08$3.11$3.11359,700
2019-04-05$2.94$2.94301,700
2019-04-04$2.94$2.94291,400
2019-04-03$3.03$3.03457,900
2019-04-02$3.20$3.20709,400
2019-04-01$3.37$3.37208,100
2019-03-29$3.50$3.50186,300
2019-03-28$3.41$3.41120,300
2019-03-27$3.42$3.42202,300
2019-03-26$3.54$3.54251,100
2019-03-25$3.38$3.38190,300
2019-03-22$3.47$3.47207,900
2019-03-21$3.45$3.45139,100
2019-03-20$3.44$3.44222,300
2019-03-19$3.39$3.39622,600
2019-03-18$3.60$3.60311,100
2019-03-15$3.71$3.71209,200
2019-03-14$3.73$3.73122,500
2019-03-13$3.70$3.70158,600
2019-03-12$3.75$3.75185,400
2019-03-11$3.87$3.87151,500
2019-03-08$3.87$3.87197,200
2019-03-07$3.93$3.93176,600
2019-03-06$3.94$3.94185,500
2019-03-05$3.90$3.90178,200
2019-03-04$3.87$3.87316,900
2019-03-01$3.74$3.74174,300
2019-02-28$3.90$3.90152,500
2019-02-27$3.94$3.94184,400
2019-02-26$3.90$3.90157,900
2019-02-25$3.79$3.79210,700
2019-02-22$3.68$3.68141,800
2019-02-21$3.67$3.67204,400
2019-02-20$3.62$3.62396,600
2019-02-19$3.78$3.78355,800
2019-02-15$3.92$3.92221,700
2019-02-14$3.93$3.93158,500
2019-02-13$3.94$3.94196,500
2019-02-12$3.89$3.89213,100
2019-02-11$3.97$3.97306,200
2019-02-08$4.00$4.00181,200
2019-02-07$4.14$4.14388,400
2019-02-06$4.05$4.05248,100
2019-02-05$4.00$4.00561,200
2019-02-04$4.11$4.11828,100
2019-02-01$3.95$3.95624,800
2019-01-31$4.04$4.041,603,700
2019-01-30$4.45$4.45784,700
2019-01-29$4.41$4.41762,100
2019-01-28$4.80$4.80757,600
2019-01-25$4.85$4.851,757,800
2019-01-24$5.00$5.001,154,800
2019-01-23$4.50$4.50930,100
2019-01-22$4.24$4.24521,200
2019-01-18$3.96$3.96508,100
2019-01-17$4.00$4.00326,900
2019-01-16$3.80$3.80268,300
2019-01-15$3.58$3.58455,900
2019-01-14$3.66$3.66676,800
2019-01-11$3.54$3.54335,000
2019-01-10$3.41$3.41589,700
2019-01-09$3.51$3.51207,000
2019-01-08$3.45$3.45368,200
2019-01-07$3.53$3.53464,900
2019-01-04$3.60$3.60906,900
2019-01-03$3.72$3.72568,800
2019-01-02$3.54$3.54473,900