MKDWELL Tech Inc. (MKDW)
NASDAQ: MKDW · Real-Time Price · USD
0.2048
-0.0058 (-2.75%)
At close: Aug 1, 2025, 4:00 PM
0.2004
-0.0044 (-2.15%)
After-hours: Aug 1, 2025, 7:27 PM EDT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.200.210.200.200.20-2.75%314,788
Jul 31, 20250.220.220.200.210.211.06%1,150,483
Jul 30, 20250.210.210.200.210.21-7.38%730,206
Jul 29, 20250.200.230.190.230.232.46%15,162,746
Jul 28, 20250.220.230.210.220.22-1.52%352,829
Jul 25, 20250.230.240.220.220.22-5.19%373,948
Jul 24, 20250.240.250.220.240.24-2.97%1,745,065
Jul 23, 20250.240.250.230.240.242.11%599,818
Jul 22, 20250.230.240.230.240.241.98%378,729
Jul 21, 20250.230.240.220.230.23-2.10%477,475
Jul 18, 20250.220.240.220.240.2410.30%714,536
Jul 17, 20250.220.230.210.220.22-3.66%681,058
Jul 16, 20250.210.230.210.220.227.18%1,257,722
Jul 15, 20250.220.220.210.210.21-3.11%497,926
Jul 14, 20250.220.220.220.220.22-1.78%319,462
Jul 11, 20250.210.220.210.220.221.57%182,625
Jul 10, 20250.220.220.210.220.22-3.83%287,669
Jul 9, 20250.220.230.220.220.221.63%380,071
Jul 8, 20250.220.220.210.220.223.27%282,897
Jul 7, 20250.230.230.210.210.21-7.84%982,966
Jul 3, 20250.230.240.230.230.230.83%686,424
Jul 2, 20250.220.240.210.230.236.62%745,734
Jul 1, 20250.210.230.210.220.22-0.92%1,092,700
Jun 30, 20250.210.230.210.220.22-0.91%1,244,179
Jun 27, 20250.230.240.210.220.22-9.35%2,559,271
Jun 26, 20250.270.310.240.240.243.06%49,145,967
Jun 25, 20250.260.260.240.240.24-1.38%323,547
Jun 24, 20250.250.250.240.240.24-3.90%429,360
Jun 23, 20250.270.270.240.250.25-6.23%685,668
Jun 20, 20250.280.280.270.270.27-2.03%599,316
Jun 18, 20250.270.280.260.270.27-0.89%356,180
Jun 17, 20250.290.290.270.270.27-4.27%1,191,187
Jun 16, 20250.290.300.280.290.29-3.09%1,018,095
Jun 13, 20250.300.300.290.290.29-2.29%705,358
Jun 12, 20250.290.340.290.300.302.17%1,543,123
Jun 11, 20250.300.310.280.290.29-3.38%669,475
Jun 10, 20250.280.320.280.310.311.90%1,173,510
Jun 9, 20250.310.310.300.300.30-7.37%1,956,042
Jun 6, 20250.330.370.310.320.32-12.58%3,466,839
Jun 5, 20250.570.570.360.370.3715.79%95,050,339
Jun 4, 20250.310.320.300.320.326.40%103,760
Jun 3, 20250.310.310.300.300.30-3.23%119,688
Jun 2, 20250.330.330.300.310.313.33%67,281
May 30, 20250.330.330.300.300.30-114,473
May 29, 20250.310.310.300.300.30-1.96%107,099
May 28, 20250.310.310.310.310.31-2.55%108,528
May 27, 20250.330.330.310.310.31-1.54%104,848
May 23, 20250.320.330.310.320.32-3.07%222,249
May 22, 20250.310.330.300.330.331.29%209,192
May 21, 20250.320.330.310.320.32-0.03%306,350