MKDWELL Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.35	0.36	0.32	0.32	0.32	-9.15%	54,760
Mar 27, 2025	0.37	0.40	0.35	0.36	0.36	-5.08%	46,141
Mar 26, 2025	0.38	0.39	0.37	0.37	0.37	-0.27%	27,128
Mar 25, 2025	0.37	0.39	0.35	0.38	0.38	6.23%	28,670
Mar 24, 2025	0.39	0.39	0.35	0.35	0.35	-3.55%	17,927
Mar 21, 2025	0.40	0.40	0.35	0.37	0.37	-7.34%	88,902
Mar 20, 2025	0.40	0.41	0.40	0.40	0.40	-4.10%	18,102
Mar 19, 2025	0.43	0.43	0.40	0.41	0.41	-2.97%	14,922
Mar 18, 2025	0.43	0.43	0.39	0.42	0.42	4.56%	20,712
Mar 17, 2025	0.38	0.43	0.38	0.41	0.41	-2.17%	71,554
Mar 14, 2025	0.38	0.44	0.38	0.42	0.42	1.82%	72,369
Mar 13, 2025	0.43	0.45	0.39	0.41	0.41	-9.84%	103,363
Mar 12, 2025	0.51	0.51	0.45	0.45	0.45	-11.35%	165,722
Mar 11, 2025	0.55	0.55	0.49	0.51	0.51	-4.32%	127,946
Mar 10, 2025	0.53	0.56	0.53	0.53	0.53	0.57%	401,777
Mar 7, 2025	0.51	0.56	0.48	0.53	0.53	3.31%	919,553
Mar 6, 2025	0.48	0.57	0.47	0.51	0.51	0.61%	516,263
Mar 5, 2025	0.46	0.56	0.43	0.51	0.51	10.85%	726,646
Mar 4, 2025	0.44	0.50	0.43	0.46	0.46	-1.50%	534,471
Mar 3, 2025	0.43	0.52	0.42	0.47	0.47	3.75%	208,775
Feb 28, 2025	0.45	0.49	0.45	0.45	0.45	-1.06%	75,734
Feb 27, 2025	0.48	0.51	0.42	0.45	0.45	-0.24%	143,449
Feb 26, 2025	0.49	0.52	0.45	0.46	0.46	-4.48%	274,369
Feb 25, 2025	0.43	0.51	0.40	0.48	0.48	3.78%	269,566
Feb 24, 2025	0.43	0.48	0.41	0.46	0.46	6.98%	281,295
Feb 21, 2025	0.39	0.45	0.39	0.43	0.43	4.12%	53,382
Feb 20, 2025	0.41	0.42	0.41	0.41	0.41	-1.67%	30,225
Feb 19, 2025	0.40	0.43	0.40	0.42	0.42	4.74%	65,816
Feb 18, 2025	0.40	0.42	0.39	0.40	0.40	2.74%	25,682
Feb 14, 2025	0.39	0.41	0.39	0.39	0.39	-0.99%	22,395
Feb 13, 2025	0.39	0.40	0.38	0.39	0.39	0.82%	7,571
Feb 12, 2025	0.40	0.41	0.38	0.39	0.39	-5.03%	270,600
Feb 11, 2025	0.41	0.44	0.40	0.41	0.41	-6.00%	134,886
Feb 10, 2025	0.41	0.46	0.40	0.44	0.44	8.31%	47,061
Feb 7, 2025	0.37	0.45	0.36	0.40	0.40	6.34%	81,740
Feb 6, 2025	0.34	0.38	0.34	0.38	0.38	2.78%	321,928
Feb 5, 2025	0.46	0.47	0.33	0.37	0.37	-20.43%	509,116
Feb 4, 2025	0.48	0.49	0.45	0.47	0.47	-4.36%	105,698
Feb 3, 2025	0.48	0.50	0.47	0.49	0.49	-1.88%	103,191
Jan 31, 2025	0.51	0.51	0.46	0.50	0.50	1.70%	136,175
Jan 30, 2025	0.51	0.53	0.48	0.49	0.49	-7.02%	91,976
Jan 29, 2025	0.52	0.55	0.50	0.52	0.52	1.16%	100,194
Jan 28, 2025	0.50	0.52	0.50	0.52	0.52	2.47%	18,895
Jan 27, 2025	0.50	0.56	0.50	0.51	0.51	-0.88%	116,478
Jan 24, 2025	0.52	0.57	0.51	0.51	0.51	-2.43%	69,193
Jan 23, 2025	0.51	0.53	0.50	0.52	0.52	-2.95%	24,060
Jan 22, 2025	0.55	0.55	0.51	0.54	0.54	-2.60%	56,510
Jan 21, 2025	0.58	0.62	0.54	0.55	0.55	2.65%	288,871
Jan 17, 2025	0.57	0.63	0.52	0.54	0.54	-5.49%	603,859
Jan 16, 2025	0.50	0.72	0.50	0.57	0.57	9.62%	1,135,861