MKDWELL Tech Inc. (MKDW)
NASDAQ: MKDW · Real-Time Price · USD
0.2048
-0.0058 (-2.75%)
At close: Aug 1, 2025, 4:00 PM
0.2004
-0.0044 (-2.15%)
After-hours: Aug 1, 2025, 7:27 PM EDT
HashiCorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.75% | 314,788 |
Jul 31, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 1.06% | 1,150,483 |
Jul 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -7.38% | 730,206 |
Jul 29, 2025 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 2.46% | 15,162,746 |
Jul 28, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.52% | 352,829 |
Jul 25, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -5.19% | 373,948 |
Jul 24, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -2.97% | 1,745,065 |
Jul 23, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.11% | 599,818 |
Jul 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.98% | 378,729 |
Jul 21, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.10% | 477,475 |
Jul 18, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 10.30% | 714,536 |
Jul 17, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.66% | 681,058 |
Jul 16, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.18% | 1,257,722 |
Jul 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.11% | 497,926 |
Jul 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.78% | 319,462 |
Jul 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.57% | 182,625 |
Jul 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.83% | 287,669 |
Jul 9, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.63% | 380,071 |
Jul 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.27% | 282,897 |
Jul 7, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -7.84% | 982,966 |
Jul 3, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.83% | 686,424 |
Jul 2, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 6.62% | 745,734 |
Jul 1, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -0.92% | 1,092,700 |
Jun 30, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -0.91% | 1,244,179 |
Jun 27, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -9.35% | 2,559,271 |
Jun 26, 2025 | 0.27 | 0.31 | 0.24 | 0.24 | 0.24 | 3.06% | 49,145,967 |
Jun 25, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -1.38% | 323,547 |
Jun 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.90% | 429,360 |
Jun 23, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -6.23% | 685,668 |
Jun 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.03% | 599,316 |
Jun 18, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.89% | 356,180 |
Jun 17, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.27% | 1,191,187 |
Jun 16, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.09% | 1,018,095 |
Jun 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.29% | 705,358 |
Jun 12, 2025 | 0.29 | 0.34 | 0.29 | 0.30 | 0.30 | 2.17% | 1,543,123 |
Jun 11, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.38% | 669,475 |
Jun 10, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 1.90% | 1,173,510 |
Jun 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -7.37% | 1,956,042 |
Jun 6, 2025 | 0.33 | 0.37 | 0.31 | 0.32 | 0.32 | -12.58% | 3,466,839 |
Jun 5, 2025 | 0.57 | 0.57 | 0.36 | 0.37 | 0.37 | 15.79% | 95,050,339 |
Jun 4, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 6.40% | 103,760 |
Jun 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 119,688 |
Jun 2, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | 3.33% | 67,281 |
May 30, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | - | 114,473 |
May 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.96% | 107,099 |
May 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.55% | 108,528 |
May 27, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -1.54% | 104,848 |
May 23, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -3.07% | 222,249 |
May 22, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 1.29% | 209,192 |
May 21, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.03% | 306,350 |