MDwerks, Inc. (MDWK)
OTCMKTS · Delayed Price · Currency is USD
0.0550
-0.0161 (-22.64%)
May 27, 2026, 9:36 AM EST
MDwerks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 4.69% | 88,600 |
| May 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 34,000 |
| May 21, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -0.14% | 5,750 |
| May 19, 2026 | 0.12 | 0.12 | 0.07 | 0.07 | 0.07 | - | 52,500 |
| May 12, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -11.00% | 90,000 |
| May 11, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -20.00% | 33,121 |
| May 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.71% | 1,000 |
| May 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.50% | 613 |
| May 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 21.95% | 40,000 |
| May 4, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | 17.14% | 11,000 |
| May 1, 2026 | 0.13 | 0.13 | 0.07 | 0.07 | 0.07 | -32.04% | 123,398 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.36% | 14,515 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 50,985 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 27,500 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 351 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 2,000 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,600 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 2,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 23.08% | 3,090 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Mar 31, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 28.59% | 33,500 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.10 | 0.10 | 0.10 | -44.42% | 146,083 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.18 | 0.18 | 0.18 | -28.02% | 28,656 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -6.90% | 5,500 |
| Mar 4, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | -1.93% | 8,450 |
| Mar 3, 2026 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | 10.71% | 32,100 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -13.04% | 30,000 |
| Feb 26, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 15.00% | 52,671 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 10,000 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 33.33% | 31,000 |
| Feb 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 610 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 19.21% | 20,000 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.63% | 62,684 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.33% | 29,900 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.82% | 17,650 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.50% | 25,300 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.96% | 55,774 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.63% | 93,081 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 46,110 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -33.73% | 47,326 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | 9,023 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 250 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -9.62% | 26,937 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.42% | 10,246 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 24,000 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 2,250 |
| Jan 20, 2026 | 0.36 | 0.36 | 0.30 | 0.30 | 0.30 | -15.73% | 187,993 |
| Jan 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.69% | 1,000 |
| Jan 15, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.95% | 5,000 |
| Jan 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.98% | 2,500 |