MKDWELL Tech Inc. (MKDW)
NASDAQ: MKDW · Real-Time Price · USD
0.960
+0.010 (1.04%)
Nov 21, 2024, 12:33 PM EST - Market open
MKDWELL Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.33 | 1.40 | 1.27 | 1.31 | 1.31 | -6.43% | 82,719 |
| Sep 25, 2024 | 1.33 | 1.50 | 1.25 | 1.40 | 1.40 | 2.94% | 133,810 |
| Sep 24, 2024 | 1.23 | 1.39 | 1.17 | 1.36 | 1.36 | 4.62% | 124,359 |
| Sep 23, 2024 | 1.48 | 1.54 | 1.28 | 1.30 | 1.30 | -9.09% | 236,135 |
| Sep 20, 2024 | 1.32 | 1.45 | 1.26 | 1.43 | 1.43 | 11.72% | 211,921 |
| Sep 19, 2024 | 1.24 | 1.38 | 1.18 | 1.28 | 1.28 | 5.79% | 223,471 |
| Sep 18, 2024 | 1.09 | 1.32 | 1.05 | 1.21 | 1.21 | 8.04% | 305,562 |
| Sep 17, 2024 | 1.15 | 1.18 | 1.10 | 1.12 | 1.12 | -5.88% | 121,418 |
| Sep 16, 2024 | 0.88 | 1.19 | 0.87 | 1.19 | 1.19 | 30.61% | 660,971 |
| Sep 13, 2024 | 0.84 | 0.91 | 0.81 | 0.91 | 0.91 | 7.19% | 202,255 |
| Sep 12, 2024 | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | -3.10% | 111,121 |
| Sep 11, 2024 | 0.92 | 0.92 | 0.80 | 0.88 | 0.88 | -6.91% | 311,704 |
| Sep 10, 2024 | 0.81 | 0.96 | 0.78 | 0.94 | 0.94 | 7.81% | 6,695,683 |
| Sep 9, 2024 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -3.62% | 45,118 |
| Sep 6, 2024 | 0.95 | 0.97 | 0.87 | 0.91 | 0.91 | -3.54% | 35,709 |
| Sep 5, 2024 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | 0.01% | 45,250 |
| Sep 4, 2024 | 1.03 | 1.05 | 0.90 | 0.94 | 0.94 | -12.96% | 137,083 |
| Sep 3, 2024 | 1.12 | 1.15 | 1.05 | 1.08 | 1.08 | -1.82% | 89,091 |
| Aug 30, 2024 | 1.19 | 1.19 | 1.06 | 1.10 | 1.10 | -8.33% | 93,245 |
| Aug 29, 2024 | 1.14 | 1.21 | 1.07 | 1.20 | 1.20 | 5.26% | 179,392 |
| Aug 28, 2024 | 1.23 | 1.25 | 1.10 | 1.14 | 1.14 | -6.56% | 327,133 |
| Aug 27, 2024 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -6.87% | 106,732 |
| Aug 26, 2024 | 1.38 | 1.38 | 1.26 | 1.31 | 1.31 | -2.24% | 51,342 |
| Aug 23, 2024 | 1.39 | 1.44 | 1.31 | 1.34 | 1.34 | -6.29% | 185,998 |
| Aug 22, 2024 | 1.48 | 1.50 | 1.38 | 1.43 | 1.43 | -4.03% | 283,880 |
| Aug 21, 2024 | 1.31 | 1.54 | 1.29 | 1.49 | 1.49 | 13.74% | 1,145,423 |
| Aug 20, 2024 | 1.22 | 1.38 | 1.14 | 1.31 | 1.31 | 6.50% | 690,183 |
| Aug 19, 2024 | 1.26 | 1.32 | 1.22 | 1.23 | 1.23 | -6.82% | 244,090 |
| Aug 16, 2024 | 1.40 | 1.40 | 1.25 | 1.32 | 1.32 | -5.04% | 510,624 |
| Aug 15, 2024 | 1.42 | 1.57 | 1.36 | 1.39 | 1.39 | -12.03% | 857,076 |
| Aug 14, 2024 | 1.37 | 1.70 | 1.18 | 1.58 | 1.58 | 9.72% | 2,533,257 |
| Aug 13, 2024 | 1.36 | 1.65 | 1.18 | 1.44 | 1.44 | 29.73% | 20,014,630 |
| Aug 12, 2024 | 1.51 | 1.56 | 1.05 | 1.11 | 1.11 | -17.16% | 2,349,883 |
| Aug 9, 2024 | 1.59 | 1.66 | 1.34 | 1.34 | 1.34 | -12.99% | 284,653 |
| Aug 8, 2024 | 1.39 | 1.58 | 1.37 | 1.54 | 1.54 | 9.22% | 385,514 |
| Aug 7, 2024 | 1.38 | 1.75 | 1.33 | 1.41 | 1.41 | -3.42% | 626,095 |
| Aug 6, 2024 | 1.91 | 1.98 | 1.33 | 1.46 | 1.46 | -32.41% | 709,245 |
| Aug 5, 2024 | 2.71 | 2.85 | 2.06 | 2.16 | 2.16 | -32.92% | 717,301 |
| Aug 2, 2024 | 4.07 | 4.50 | 2.72 | 3.22 | 3.22 | 54.81% | 17,708,283 |
| Aug 1, 2024 | 1.99 | 2.10 | 1.58 | 2.08 | 2.08 | -6.31% | 518,658 |