MKDWELL Tech Inc. (MKDW)
NASDAQ: MKDW · Real-Time Price · USD
0.1938
+0.0086 (4.64%)
At close: Dec 19, 2025, 4:00 PM EST
0.1920
-0.0018 (-0.93%)
After-hours: Dec 19, 2025, 4:23 PM EST
MKDWELL Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.64% | 62,827 |
| Dec 18, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -1.75% | 173,162 |
| Dec 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.33% | 91,876 |
| Dec 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.87% | 116,971 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.65% | 342,557 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.15% | 124,131 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.29% | 352,412 |
| Dec 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.15% | 134,888 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 258,398 |
| Dec 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.39% | 173,466 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | 274,028 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 105,866 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 137,288 |
| Dec 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.24% | 153,944 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.63% | 625,292 |
| Nov 28, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.93% | 1,020,706 |
| Nov 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.11% | 493,904 |
| Nov 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.97% | 349,411 |
| Nov 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.28% | 559,734 |
| Nov 21, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.22% | 285,159 |
| Nov 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.28% | 540,205 |
| Nov 19, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.04% | 882,077 |
| Nov 18, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.52% | 574,125 |
| Nov 17, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.03% | 1,379,847 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -18.20% | 45,422,735 |
| Nov 13, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 11.23% | 1,211,536 |
| Nov 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.45% | 66,726 |
| 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% | 408,414 |
| 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 | -2.01% | 383,236 |
| Oct 21, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 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 |