MKDWELL Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	0.32	0.37	0.32	0.33	0.33	-1.19%	566,177
May 16, 2025	0.33	0.33	0.31	0.33	0.33	0.58%	164,878
May 15, 2025	0.31	0.33	0.31	0.33	0.33	5.62%	762,647
May 14, 2025	0.32	0.32	0.31	0.31	0.31	-3.85%	384,937
May 13, 2025	0.32	0.33	0.31	0.32	0.32	0.25%	153,469
May 12, 2025	0.32	0.34	0.30	0.32	0.32	0.06%	480,591
May 9, 2025	0.34	0.34	0.31	0.32	0.32	-2.73%	219,404
May 8, 2025	0.34	0.34	0.30	0.33	0.33	-1.61%	546,778
May 7, 2025	0.34	0.34	0.32	0.34	0.34	-0.03%	172,743
May 6, 2025	0.29	0.34	0.29	0.34	0.34	15.41%	878,073
May 5, 2025	0.28	0.31	0.27	0.29	0.29	4.57%	506,332
May 2, 2025	0.28	0.29	0.27	0.28	0.28	0.94%	702,914
May 1, 2025	0.27	0.29	0.27	0.28	0.28	-1.64%	101,396
Apr 30, 2025	0.28	0.30	0.26	0.28	0.28	-4.44%	897,006
Apr 29, 2025	0.28	0.29	0.28	0.29	0.29	1.74%	276,476
Apr 28, 2025	0.28	0.33	0.27	0.29	0.29	4.35%	1,499,014
Apr 25, 2025	0.28	0.29	0.27	0.28	0.28	-1.78%	320,734
Apr 24, 2025	0.27	0.30	0.27	0.28	0.28	-0.71%	446,160
Apr 23, 2025	0.29	0.29	0.28	0.28	0.28	-4.71%	604,906
Apr 22, 2025	0.24	0.31	0.24	0.30	0.30	-23.67%	4,763,230
Apr 21, 2025	0.23	0.65	0.23	0.39	0.39	67.50%	40,801,628
Apr 17, 2025	0.23	0.25	0.23	0.23	0.23	1.89%	312,551
Apr 16, 2025	0.23	0.28	0.23	0.23	0.23	1.51%	963,548
Apr 15, 2025	0.25	0.26	0.22	0.22	0.22	-14.01%	599,049
Apr 14, 2025	0.29	0.30	0.25	0.26	0.26	-11.13%	481,274
Apr 11, 2025	0.33	0.34	0.29	0.29	0.29	-7.84%	391,071
Apr 10, 2025	0.34	0.39	0.32	0.32	0.32	-9.04%	723,402
Apr 9, 2025	0.32	0.42	0.30	0.35	0.35	-13.43%	1,815,147
Apr 8, 2025	0.45	0.52	0.31	0.41	0.41	-22.12%	4,835,469
Apr 7, 2025	0.18	1.20	0.18	0.52	0.52	205.88%	221,526,319
Apr 4, 2025	0.24	0.24	0.17	0.17	0.17	-26.09%	354,806
Apr 3, 2025	0.26	0.26	0.23	0.23	0.23	-12.31%	26,838
Apr 2, 2025	0.26	0.27	0.26	0.26	0.26	-0.98%	104,064
Apr 1, 2025	0.28	0.29	0.25	0.26	0.26	-10.96%	70,179
Mar 31, 2025	0.31	0.31	0.29	0.30	0.30	-7.75%	56,601
Mar 28, 2025	0.35	0.36	0.32	0.32	0.32	-9.15%	54,760
Mar 27, 2025	0.37	0.40	0.35	0.36	0.36	-5.08%	46,141
Mar 26, 2025	0.38	0.39	0.37	0.37	0.37	-0.27%	27,128
Mar 25, 2025	0.37	0.39	0.35	0.38	0.38	6.23%	28,670
Mar 24, 2025	0.39	0.39	0.35	0.35	0.35	-3.55%	17,927
Mar 21, 2025	0.40	0.40	0.35	0.37	0.37	-7.34%	88,902
Mar 20, 2025	0.40	0.41	0.40	0.40	0.40	-4.10%	18,102
Mar 19, 2025	0.43	0.43	0.40	0.41	0.41	-2.97%	14,922
Mar 18, 2025	0.43	0.43	0.39	0.42	0.42	4.56%	20,712
Mar 17, 2025	0.38	0.43	0.38	0.41	0.41	-2.17%	71,554
Mar 14, 2025	0.38	0.44	0.38	0.42	0.42	1.82%	72,369
Mar 13, 2025	0.43	0.45	0.39	0.41	0.41	-9.84%	103,363
Mar 12, 2025	0.51	0.51	0.45	0.45	0.45	-11.35%	165,722
Mar 11, 2025	0.55	0.55	0.49	0.51	0.51	-4.32%	127,946
Mar 10, 2025	0.53	0.56	0.53	0.53	0.53	0.57%	401,777