MKDWELL Tech Inc. (MKDW)
NASDAQ: MKDW · Real-Time Price · USD
0.1820
+0.0122 (7.18%)
Jan 9, 2026, 11:17 AM EST - Market open
MKDWELL Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | 7.18% | 1,447,101 |
| Jan 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.85% | 1,319,060 |
| Jan 7, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.49% | 3,182,687 |
| Jan 6, 2026 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | -0.73% | 4,229,969 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.15 | 0.17 | 0.17 | 0.12% | 81,854,149 |
| Jan 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.45% | 17,115,058 |
| Dec 31, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -6.18% | 165,384 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.12% | 336,776 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.49% | 293,356 |
| Dec 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.32% | 26,550 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 165,016 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -4.69% | 232,534 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.15% | 46,343 |
| Dec 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.64% | 65,327 |
| Dec 18, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -1.75% | 186,669 |
| Dec 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.33% | 97,711 |
| Dec 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.87% | 121,057 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.65% | 342,762 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.15% | 126,968 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.29% | 353,063 |
| Dec 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.15% | 170,301 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 259,998 |
| Dec 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.39% | 175,469 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | 274,043 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 119,903 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 157,035 |
| Dec 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.24% | 173,154 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.63% | 625,791 |
| Nov 28, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.93% | 1,027,084 |
| Nov 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.11% | 494,122 |
| Nov 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.97% | 350,784 |
| Nov 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.28% | 559,734 |
| Nov 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.22% | 293,621 |
| Nov 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.28% | 540,205 |
| Nov 19, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.04% | 882,077 |
| Nov 18, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.52% | 574,125 |
| Nov 17, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.03% | 1,379,847 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -18.20% | 45,422,735 |
| Nov 13, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 11.23% | 1,211,536 |
| Nov 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.45% | 66,726 |
| Nov 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.73% | 161,526 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.60% | 176,141 |
| Nov 7, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -4.43% | 574,816 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.63% | 352,214 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 8.51% | 408,414 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.16 | 0.18 | 0.18 | -20.42% | 1,595,017 |
| Nov 3, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 7.69% | 1,731,996 |
| Oct 31, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 272,060 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.30% | 250,207 |
| Oct 29, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.31% | 355,046 |