MKDWELL Tech Inc. (MKDW)
NASDAQ: MKDW · Real-Time Price · USD
0.2716
-0.0094 (-3.35%)
Apr 25, 2025, 4:00 PM EDT - Market closed
MKDWELL Tech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 7, 2025 | 0.51 | 0.56 | 0.48 | 0.53 | 0.53 | 3.31% | 919,553 |
Mar 6, 2025 | 0.48 | 0.57 | 0.47 | 0.51 | 0.51 | 0.61% | 516,263 |
Mar 5, 2025 | 0.46 | 0.56 | 0.43 | 0.51 | 0.51 | 10.85% | 726,646 |
Mar 4, 2025 | 0.44 | 0.50 | 0.43 | 0.46 | 0.46 | -1.50% | 534,471 |
Mar 3, 2025 | 0.43 | 0.52 | 0.42 | 0.47 | 0.47 | 3.75% | 208,775 |
Feb 28, 2025 | 0.45 | 0.49 | 0.45 | 0.45 | 0.45 | -1.06% | 75,734 |
Feb 27, 2025 | 0.48 | 0.51 | 0.42 | 0.45 | 0.45 | -0.24% | 143,449 |
Feb 26, 2025 | 0.49 | 0.52 | 0.45 | 0.46 | 0.46 | -4.48% | 274,369 |
Feb 25, 2025 | 0.43 | 0.51 | 0.40 | 0.48 | 0.48 | 3.78% | 269,566 |
Feb 24, 2025 | 0.43 | 0.48 | 0.41 | 0.46 | 0.46 | 6.98% | 281,295 |
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 |