MKDWELL Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	6.46	9.30	5.30	7.79	7.79	18.39%	760,836
Sep 15, 2026	6.67	6.79	6.25	6.58	6.58	-1.64%	34,840
Sep 14, 2026	6.18	6.99	6.16	6.69	6.69	-13.68%	95,471
Sep 11, 2026	5.31	8.58	5.31	7.75	7.75	51.96%	1,435,713
Sep 10, 2026	9.90	9.93	4.00	5.10	5.10	-48.54%	379,694
Sep 9, 2026	10.23	10.40	9.50	9.91	9.91	-5.62%	15,851
Sep 8, 2026	10.57	10.80	10.30	10.50	10.50	-4.55%	4,370
Sep 4, 2026	12.10	12.10	10.62	11.00	11.00	4.17%	4,562
Sep 3, 2026	10.70	10.70	10.55	10.56	10.56	-7.93%	1,626
Sep 2, 2026	10.83	11.47	10.50	11.47	11.47	4.33%	3,481
Aug 31, 2026	10.98	11.49	10.98	10.99	10.99	4.21%	2,006
Aug 28, 2026	10.55	10.55	10.55	10.55	10.55	-7.66%	857
Aug 26, 2026	11.43	11.43	11.43	11.43	11.43	-0.65%	569
Aug 25, 2026	11.50	11.50	11.50	11.50	11.50	3.60%	717
Aug 24, 2026	11.01	11.10	11.01	11.10	11.10	0.29%	1,332
Aug 21, 2026	11.01	11.90	11.01	11.07	11.07	0.53%	2,066
Aug 18, 2026	11.00	11.09	11.00	11.01	11.01	-5.82%	1,786
Aug 17, 2026	11.51	11.69	11.51	11.69	11.69	-	766
Aug 14, 2026	11.69	11.69	11.69	11.69	11.69	-	366
Aug 13, 2026	11.25	11.69	11.25	11.69	11.69	7.74%	1,926
Aug 11, 2026	10.35	11.59	10.30	10.85	10.85	-7.28%	3,663
Aug 10, 2026	11.43	11.70	11.33	11.70	11.70	-0.83%	1,419
Aug 7, 2026	11.20	11.80	11.20	11.80	11.80	7.08%	2,527
Aug 6, 2026	11.02	11.50	11.02	11.02	11.02	-4.55%	1,240
Aug 5, 2026	11.52	11.55	11.52	11.55	11.54	-0.75%	875
Aug 4, 2026	11.63	11.63	11.63	11.63	11.63	4.26%	758
Aug 3, 2026	11.94	11.95	11.16	11.16	11.16	-1.27%	1,122
Jul 31, 2026	11.00	11.61	11.00	11.30	11.30	-0.13%	6,299
Jul 30, 2026	11.33	11.63	11.17	11.32	11.32	-0.92%	3,669
Jul 28, 2026	11.37	11.55	11.37	11.42	11.42	-1.13%	2,523
Jul 27, 2026	11.50	11.81	11.49	11.55	11.55	-1.49%	6,811
Jul 24, 2026	11.95	11.95	11.73	11.73	11.73	-2.29%	2,110
Jul 23, 2026	12.02	12.02	12.00	12.00	12.00	-	1,546
Jul 22, 2026	12.94	12.94	11.90	12.00	12.00	1.52%	1,698
Jul 21, 2026	11.79	11.97	11.72	11.82	11.82	0.85%	3,032
Jul 20, 2026	11.11	11.73	10.93	11.72	11.72	5.02%	2,938
Jul 17, 2026	11.50	11.60	10.70	11.16	11.16	-1.93%	3,203
Jul 16, 2026	10.78	11.56	10.78	11.38	11.38	-1.73%	2,407
Jul 15, 2026	11.55	11.64	11.10	11.58	11.58	0.70%	10,611
Jul 14, 2026	11.81	11.81	11.50	11.50	11.50	-0.95%	14,606
Jul 13, 2026	11.70	11.85	11.61	11.61	11.61	-0.77%	1,930
Jul 10, 2026	11.60	11.80	11.33	11.70	11.70	-2.50%	3,187
Jul 9, 2026	11.93	12.00	11.80	12.00	12.00	2.40%	2,799
Jul 8, 2026	11.65	11.76	11.51	11.72	11.72	0.16%	1,368
Jul 7, 2026	11.85	12.00	11.70	11.70	11.70	-0.09%	6,025
Jul 6, 2026	11.20	11.95	11.01	11.71	11.71	-0.76%	4,314
Jul 2, 2026	12.00	12.00	11.60	11.80	11.80	-	3,127
Jul 1, 2026	11.90	11.90	11.70	11.80	11.80	-0.84%	5,350
Jun 30, 2026	11.80	12.05	11.70	11.90	11.90	2.59%	11,846
Jun 29, 2026	11.69	12.29	11.58	11.60	11.60	0.17%	18,850