MKDWELL Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	0.59	0.60	0.50	0.52	0.52	-13.58%	117,404
Jan 14, 2025	0.65	0.69	0.56	0.60	0.60	-7.29%	69,499
Jan 13, 2025	0.63	0.66	0.60	0.65	0.65	10.17%	89,481
Jan 10, 2025	0.60	0.62	0.58	0.59	0.59	-3.43%	37,312
Jan 8, 2025	0.62	0.69	0.60	0.61	0.61	-4.54%	59,502
Jan 7, 2025	0.76	0.76	0.62	0.64	0.64	-15.38%	305,136
Jan 6, 2025	0.73	0.79	0.72	0.76	0.76	0.68%	709,251
Jan 3, 2025	0.90	0.90	0.73	0.75	0.75	-16.72%	665,661
Jan 2, 2025	0.92	0.99	0.88	0.90	0.90	-1.79%	405,437
Dec 31, 2024	0.80	0.96	0.78	0.92	0.92	10.90%	960,143
Dec 30, 2024	0.87	0.87	0.80	0.83	0.83	-1.57%	99,461
Dec 27, 2024	0.94	0.94	0.75	0.84	0.84	-8.60%	1,180,742
Dec 26, 2024	1.00	1.05	0.87	0.92	0.92	-4.66%	1,415,143
Dec 24, 2024	1.02	1.06	0.92	0.96	0.96	-3.61%	459,118
Dec 23, 2024	0.99	1.08	0.92	1.00	1.00	-3.85%	1,222,033
Dec 20, 2024	1.12	1.12	0.87	1.04	1.04	-6.31%	1,392,841
Dec 19, 2024	0.94	1.14	0.90	1.11	1.11	22.65%	1,781,337
Dec 18, 2024	0.90	0.95	0.85	0.91	0.91	1.69%	638,421
Dec 17, 2024	1.00	1.07	0.83	0.89	0.89	-7.30%	1,406,185
Dec 16, 2024	0.94	1.20	0.94	0.96	0.96	4.36%	4,414,671
Dec 13, 2024	0.85	1.18	0.85	0.92	0.92	4.66%	4,359,779
Dec 12, 2024	0.64	0.94	0.64	0.88	0.88	33.18%	2,827,054
Dec 11, 2024	0.59	0.72	0.58	0.66	0.66	5.26%	1,257,857
Dec 10, 2024	0.53	0.96	0.53	0.63	0.63	19.45%	5,966,562
Dec 9, 2024	0.60	0.60	0.47	0.52	0.52	-11.00%	341,311
Dec 6, 2024	0.65	0.65	0.58	0.59	0.59	-4.89%	54,063
Dec 5, 2024	0.75	0.75	0.57	0.62	0.62	-20.90%	261,662
Dec 4, 2024	0.80	0.82	0.70	0.78	0.78	-5.55%	93,707
Dec 3, 2024	0.84	0.85	0.81	0.83	0.83	-1.19%	65,590
Dec 2, 2024	0.84	0.88	0.81	0.84	0.84	-	66,589
Nov 29, 2024	0.86	0.87	0.83	0.84	0.84	-2.71%	77,009
Nov 27, 2024	0.87	0.92	0.86	0.86	0.86	0.16%	52,134
Nov 26, 2024	0.86	0.92	0.85	0.86	0.86	-3.10%	67,194
Nov 25, 2024	0.92	0.94	0.85	0.89	0.89	-4.86%	57,465
Nov 22, 2024	0.94	0.99	0.90	0.94	0.94	-0.10%	40,983
Nov 21, 2024	0.94	1.05	0.92	0.94	0.94	-4.30%	45,835
Nov 20, 2024	1.05	1.05	0.94	0.98	0.98	-1.21%	19,963
Nov 19, 2024	0.95	1.02	0.95	0.99	0.99	-0.45%	50,177
Nov 18, 2024	0.90	1.12	0.90	0.99	0.99	4.38%	31,632
Nov 15, 2024	0.95	0.95	0.89	0.95	0.95	3.55%	11,279
Nov 14, 2024	1.03	1.12	0.88	0.92	0.92	-8.27%	70,820
Nov 13, 2024	1.03	1.06	0.98	1.00	1.00	-3.56%	88,545
Nov 12, 2024	1.10	1.12	1.03	1.04	1.04	-6.31%	34,844
Nov 11, 2024	1.18	1.24	1.01	1.11	1.11	-5.85%	158,660
Nov 8, 2024	1.15	1.29	1.13	1.18	1.18	2.61%	136,743
Nov 7, 2024	1.07	1.28	1.01	1.15	1.15	7.69%	60,175
Nov 6, 2024	1.01	1.07	1.01	1.07	1.07	4.61%	37,914
Nov 5, 2024	0.96	1.03	0.96	1.02	1.02	3.03%	24,861
Nov 4, 2024	0.95	1.01	0.93	0.99	0.99	2.37%	17,065
Nov 1, 2024	0.95	0.98	0.92	0.97	0.97	5.12%	10,396
Oct 31, 2024	0.93	0.95	0.87	0.92	0.92	-3.16%	44,269
Oct 30, 2024	0.94	0.98	0.93	0.95	0.95	-0.94%	7,905
Oct 29, 2024	0.96	0.96	0.93	0.96	0.96	-0.31%	13,621
Oct 28, 2024	0.98	1.04	0.91	0.96	0.96	-0.83%	39,846
Oct 25, 2024	0.93	1.02	0.93	0.97	0.97	2.11%	10,451
Oct 24, 2024	0.93	1.00	0.93	0.95	0.95	-3.06%	20,200
Oct 23, 2024	0.95	1.00	0.95	0.98	0.98	-	11,076
Oct 22, 2024	0.99	0.99	0.92	0.98	0.98	2.91%	27,446
Oct 21, 2024	0.93	0.96	0.91	0.95	0.95	0.24%	24,702
Oct 18, 2024	0.99	0.99	0.91	0.95	0.95	0.03%	14,682
Oct 17, 2024	0.92	1.03	0.92	0.95	0.95	3.22%	34,641
Oct 16, 2024	0.92	1.10	0.91	0.92	0.92	-0.56%	49,737
Oct 15, 2024	1.07	1.07	0.82	0.93	0.93	-13.20%	134,657
Oct 14, 2024	1.07	1.15	1.03	1.07	1.07	-1.30%	35,825
Oct 11, 2024	1.03	1.14	1.03	1.08	1.08	-2.88%	42,921
Oct 10, 2024	1.12	1.18	1.01	1.11	1.11	0.18%	47,143
Oct 9, 2024	1.22	1.25	1.11	1.11	1.11	-8.26%	37,226
Oct 8, 2024	1.28	1.33	1.20	1.21	1.21	-4.12%	65,884
Oct 7, 2024	1.30	1.40	1.26	1.26	1.26	-2.17%	78,463
Oct 4, 2024	1.32	1.42	1.28	1.29	1.29	2.38%	112,874
Oct 3, 2024	1.38	1.38	1.26	1.26	1.26	-5.26%	72,028
Oct 2, 2024	1.30	1.45	1.25	1.33	1.33	-	116,722
Oct 1, 2024	1.22	1.46	1.22	1.33	1.33	4.72%	124,510
Sep 30, 2024	1.40	1.45	1.23	1.27	1.27	-3.05%	38,854
Sep 27, 2024	1.32	1.35	1.26	1.31	1.31	-	18,577