MKDWELL Tech Inc. (MKDW)
NASDAQ: MKDW · Real-Time Price · USD
0.1798
+0.0008 (0.45%)
At close: Nov 12, 2025, 4:00 PM EST
0.1840
+0.0042 (2.34%)
After-hours: Nov 12, 2025, 7:41 PM EST
MKDWELL Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.45% | 65,812 |
| 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% | 406,991 |
| 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 |
| Oct 28, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.86% | 464,215 |
| Oct 27, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.37% | 277,313 |
| Oct 24, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 6.96% | 253,008 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.06% | 372,460 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.99% | 383,236 |
| Oct 21, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.45% | 139,981 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 80,058 |
| Oct 17, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.17% | 100,345 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.63% | 220,237 |
| Oct 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.77% | 225,731 |
| Oct 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.89% | 166,865 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.83% | 286,169 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -5.31% | 503,138 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.42% | 346,404 |
| Oct 8, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.40% | 236,319 |
| Oct 7, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.58% | 228,943 |
| Oct 6, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 3.32% | 1,025,504 |
| Oct 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.65% | 449,659 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.16% | 360,157 |
| Oct 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.52% | 565,551 |
| Sep 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.77% | 404,990 |
| Sep 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.54% | 278,905 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.15% | 151,623 |
| Sep 25, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -1.18% | 360,418 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.17% | 492,997 |
| Sep 23, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 311,684 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.64% | 356,119 |
| Sep 19, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.05% | 783,574 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.18% | 167,882 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.94% | 221,427 |
| Sep 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.50% | 299,237 |
| Sep 15, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.68% | 1,075,615 |
| Sep 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.68% | 866,385 |
| Sep 11, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.95% | 766,102 |
| Sep 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.77% | 1,383,986 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.31% | 555,198 |
| Sep 8, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.14% | 343,431 |
| Sep 5, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.12% | 292,830 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.18% | 84,162 |