MKDWELL Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	7.18	8.15	7.05	8.10	8.10	14.41%	64,740
Apr 9, 2026	7.00	7.10	6.90	7.08	7.08	3.36%	17,252
Apr 8, 2026	7.02	7.20	6.81	6.85	6.85	-1.44%	18,054
Apr 7, 2026	6.72	7.21	6.62	6.95	6.95	2.21%	28,648
Apr 6, 2026	6.85	7.20	6.62	6.80	6.80	-2.72%	26,592
Apr 2, 2026	7.27	7.61	6.67	6.99	6.99	-0.29%	43,296
Apr 1, 2026	6.21	7.09	6.21	7.01	7.01	13.43%	106,918
Mar 31, 2026	6.06	7.15	5.66	6.18	6.18	-2.68%	135,340
Mar 30, 2026	5.50	9.00	5.50	6.35	6.35	32.02%	971,370
Mar 27, 2026	7.50	7.80	4.00	4.81	4.81	-38.33%	355,072
Mar 26, 2026	5.25	7.80	5.00	7.80	7.80	49.14%	898,031
Mar 25, 2026	3.27	5.53	3.25	5.23	5.23	70.36%	2,232,716
Mar 24, 2026	2.24	3.58	2.20	3.07	3.07	37.73%	4,366,741
Mar 23, 2026	2.17	2.25	2.17	2.23	2.23	1.78%	2,501
Mar 20, 2026	2.16	2.20	2.14	2.19	2.19	2.34%	4,136
Mar 19, 2026	2.27	2.33	2.01	2.14	2.14	-3.60%	2,654
Mar 18, 2026	2.28	2.28	2.20	2.22	2.22	-6.33%	3,071
Mar 17, 2026	2.28	2.45	2.24	2.37	2.37	4.41%	3,270
Mar 16, 2026	2.19	2.27	2.15	2.27	2.27	4.61%	3,175
Mar 13, 2026	2.39	2.45	2.17	2.17	2.17	-8.82%	1,844
Mar 12, 2026	2.45	2.45	2.36	2.38	2.38	-	3,508
Mar 11, 2026	2.33	2.44	2.27	2.38	2.38	3.03%	9,854
Mar 10, 2026	2.10	2.34	2.06	2.31	2.31	11.59%	23,989
Mar 9, 2026	2.35	2.35	2.07	2.07	2.07	-11.54%	5,343
Mar 6, 2026	2.39	2.49	2.10	2.34	2.34	-1.31%	18,472
Mar 5, 2026	2.46	2.53	2.36	2.37	2.37	-6.65%	8,695
Mar 4, 2026	2.41	2.61	2.20	2.54	2.54	3.97%	39,416
Mar 3, 2026	3.00	3.25	2.00	2.44	2.44	-9.18%	234,229
Mar 2, 2026	2.40	3.25	2.32	2.69	2.69	12.08%	329,204
Feb 27, 2026	2.55	2.55	2.36	2.40	2.40	-3.61%	18,524
Feb 26, 2026	2.59	2.59	2.45	2.49	2.49	-8.12%	6,090
Feb 25, 2026	2.40	2.80	2.40	2.71	2.71	15.32%	72,263
Feb 24, 2026	2.31	2.37	2.26	2.35	2.35	-	6,543
Feb 23, 2026	2.23	2.39	2.22	2.35	2.35	6.82%	46,509
Feb 20, 2026	2.13	2.20	2.10	2.20	2.20	2.80%	8,492
Feb 19, 2026	2.11	2.15	2.04	2.14	2.14	1.90%	14,133
Feb 18, 2026	2.02	2.12	2.01	2.10	2.10	4.48%	19,048
Feb 17, 2026	2.02	2.08	1.95	2.01	2.01	-5.63%	58,975
Feb 13, 2026	2.03	2.25	2.00	2.13	2.13	2.90%	320,167
Feb 12, 2026	2.05	2.20	2.01	2.07	2.07	2.99%	31,625
Feb 11, 2026	1.92	2.10	1.90	2.01	2.01	3.08%	53,019
Feb 10, 2026	2.13	2.22	1.71	1.95	1.95	-9.30%	58,934
Feb 9, 2026	2.19	2.26	2.10	2.15	2.15	-4.87%	46,899
Feb 6, 2026	2.07	2.32	2.04	2.26	2.26	6.60%	98,335
Feb 5, 2026	2.28	2.37	2.00	2.12	2.12	-10.92%	120,708
Feb 4, 2026	2.79	2.79	2.13	2.38	2.38	-17.93%	636,412
Feb 3, 2026	2.82	2.95	2.76	2.90	2.90	2.11%	34,760
Feb 2, 2026	3.03	3.03	2.82	2.84	2.84	-8.97%	42,698
Jan 30, 2026	2.94	3.18	2.89	3.12	3.12	8.71%	124,012
Jan 29, 2026	3.04	3.04	2.82	2.87	2.87	-6.51%	86,804