MKDWELL Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.39	2.45	2.17	2.17	2.17	-8.82%	1,844
Mar 12, 2026	2.45	2.45	2.36	2.38	2.38	-	3,508
Mar 11, 2026	2.33	2.44	2.27	2.38	2.38	3.03%	9,854
Mar 10, 2026	2.10	2.34	2.06	2.31	2.31	11.59%	23,989
Mar 9, 2026	2.35	2.35	2.07	2.07	2.07	-11.54%	5,343
Mar 6, 2026	2.39	2.49	2.10	2.34	2.34	-1.31%	18,472
Mar 5, 2026	2.46	2.53	2.36	2.37	2.37	-6.65%	8,695
Mar 4, 2026	2.41	2.61	2.20	2.54	2.54	3.97%	39,416
Mar 3, 2026	3.00	3.25	2.00	2.44	2.44	-9.18%	234,229
Mar 2, 2026	2.40	3.25	2.32	2.69	2.69	12.08%	329,204
Feb 27, 2026	2.55	2.55	2.36	2.40	2.40	-3.61%	18,524
Feb 26, 2026	2.59	2.59	2.45	2.49	2.49	-8.12%	6,090
Feb 25, 2026	2.40	2.80	2.40	2.71	2.71	15.32%	72,263
Feb 24, 2026	2.31	2.37	2.26	2.35	2.35	-	6,543
Feb 23, 2026	2.23	2.39	2.22	2.35	2.35	6.82%	46,509
Feb 20, 2026	2.13	2.20	2.10	2.20	2.20	2.80%	8,492
Feb 19, 2026	2.11	2.15	2.04	2.14	2.14	1.90%	14,133
Feb 18, 2026	2.02	2.12	2.01	2.10	2.10	4.48%	19,048
Feb 17, 2026	2.02	2.08	1.95	2.01	2.01	-5.63%	58,975
Feb 13, 2026	2.03	2.25	2.00	2.13	2.13	2.90%	320,167
Feb 12, 2026	2.05	2.20	2.01	2.07	2.07	2.99%	31,625
Feb 11, 2026	1.92	2.10	1.90	2.01	2.01	3.08%	53,019
Feb 10, 2026	2.13	2.22	1.71	1.95	1.95	-9.30%	58,934
Feb 9, 2026	2.19	2.26	2.10	2.15	2.15	-4.87%	46,899
Feb 6, 2026	2.07	2.32	2.04	2.26	2.26	6.60%	98,335
Feb 5, 2026	2.28	2.37	2.00	2.12	2.12	-10.92%	120,708
Feb 4, 2026	2.79	2.79	2.13	2.38	2.38	-17.93%	636,412
Feb 3, 2026	2.82	2.95	2.76	2.90	2.90	2.11%	34,760
Feb 2, 2026	3.03	3.03	2.82	2.84	2.84	-8.97%	42,698
Jan 30, 2026	2.94	3.18	2.89	3.12	3.12	8.71%	124,012
Jan 29, 2026	3.04	3.04	2.82	2.87	2.87	-6.51%	86,804
Jan 28, 2026	3.30	3.30	2.80	3.07	3.07	-8.90%	139,674
Jan 27, 2026	3.25	3.47	2.95	3.37	3.37	2.74%	152,926
Jan 26, 2026	3.41	3.44	2.82	3.28	3.28	-3.59%	83,083
Jan 23, 2026	3.30	3.41	3.11	3.40	3.40	-2.33%	62,855
Jan 22, 2026	4.80	4.80	3.11	3.48	3.48	-25.43%	138,064
Jan 21, 2026	4.68	4.79	4.59	4.67	4.67	-0.57%	18,683
Jan 20, 2026	4.65	4.89	4.56	4.70	4.70	0.84%	24,078
Jan 16, 2026	4.89	5.01	4.66	4.66	4.66	-6.39%	21,359
Jan 15, 2026	4.98	5.10	4.80	4.98	4.98	-4.10%	18,672
Jan 14, 2026	4.89	5.19	4.69	5.19	5.19	2.98%	23,459
Jan 13, 2026	5.30	5.30	4.86	5.04	5.04	-4.82%	37,575
Jan 12, 2026	5.54	5.54	5.24	5.30	5.30	-0.73%	25,494
Jan 9, 2026	5.25	5.49	5.25	5.33	5.33	4.71%	70,734
Jan 8, 2026	4.98	5.33	4.96	5.09	5.09	-1.85%	79,059
Jan 7, 2026	4.85	5.28	4.83	5.19	5.19	5.49%	111,862
Jan 6, 2026	4.65	5.40	4.47	4.92	4.92	-0.73%	143,872
Jan 5, 2026	6.46	6.47	4.44	4.96	4.96	0.12%	2,775,298
Jan 2, 2026	4.92	4.95	4.79	4.95	4.95	3.45%	650,211
Dec 31, 2025	4.50	5.11	4.50	4.79	4.79	-6.18%	5,512