Skip to main content
MKDWELL Tech Inc. (MKDW)
NASDAQ: MKDW · Real-Time Price · USD
1.040
-0.070 (-6.31%)
At close: Dec 20, 2024, 4:00 PM
1.100
+0.060 (5.77%)
After-hours: Dec 20, 2024, 7:41 PM EST

MKDWELL Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.121.120.871.041.04-6.31%1,392,841
Dec 19, 20240.941.140.901.111.1122.65%1,781,337
Dec 18, 20240.900.950.850.910.911.69%638,421
Dec 17, 20241.001.070.830.890.89-7.30%1,406,185
Dec 16, 20240.941.200.940.960.964.36%4,414,671
Dec 13, 20240.851.180.850.920.924.66%4,359,779
Dec 12, 20240.640.940.640.880.8833.18%2,827,054
Dec 11, 20240.590.720.580.660.665.26%1,257,857
Dec 10, 20240.530.960.530.630.6319.45%5,966,562
Dec 9, 20240.600.600.470.520.52-11.00%341,311
Dec 6, 20240.650.650.580.590.59-4.89%54,063
Dec 5, 20240.750.750.570.620.62-20.90%261,662
Dec 4, 20240.800.820.700.780.78-5.55%93,707
Dec 3, 20240.840.850.810.830.83-1.19%65,590
Dec 2, 20240.840.880.810.840.84-66,589
Nov 29, 20240.860.870.830.840.84-2.71%77,009
Nov 27, 20240.870.920.860.860.860.16%52,134
Nov 26, 20240.860.920.850.860.86-3.10%67,194
Nov 25, 20240.920.940.850.890.89-4.86%57,465
Nov 22, 20240.940.990.900.940.94-0.10%40,983
Nov 21, 20240.941.050.920.940.94-4.30%45,835
Nov 20, 20241.051.050.940.980.98-1.21%19,963
Nov 19, 20240.951.020.950.990.99-0.45%50,177
Nov 18, 20240.901.120.900.990.994.38%31,632
Nov 15, 20240.950.950.890.950.953.55%11,279
Nov 14, 20241.031.120.880.920.92-8.27%70,820
Nov 13, 20241.031.060.981.001.00-3.56%88,545
Nov 12, 20241.101.121.031.041.04-6.31%34,844
Nov 11, 20241.181.241.011.111.11-5.85%158,660
Nov 8, 20241.151.291.131.181.182.61%136,743
Nov 7, 20241.071.281.011.151.157.69%60,175
Nov 6, 20241.011.071.011.071.074.61%37,914
Nov 5, 20240.961.030.961.021.023.03%24,861
Nov 4, 20240.951.010.930.990.992.37%17,065
Nov 1, 20240.950.980.920.970.975.12%10,396
Oct 31, 20240.930.950.870.920.92-3.16%44,269
Oct 30, 20240.940.980.930.950.95-0.94%7,905
Oct 29, 20240.960.960.930.960.96-0.31%13,621
Oct 28, 20240.981.040.910.960.96-0.83%39,846
Oct 25, 20240.931.020.930.970.972.11%10,451
Oct 24, 20240.931.000.930.950.95-3.06%20,200
Oct 23, 20240.951.000.950.980.98-11,076
Oct 22, 20240.990.990.920.980.982.91%27,446
Oct 21, 20240.930.960.910.950.950.24%24,702
Oct 18, 20240.990.990.910.950.950.03%14,682
Oct 17, 20240.921.030.920.950.953.22%34,641
Oct 16, 20240.921.100.910.920.92-0.56%49,737
Oct 15, 20241.071.070.820.930.93-13.20%134,657
Oct 14, 20241.071.151.031.071.07-1.30%35,825
Oct 11, 20241.031.141.031.081.08-2.88%42,921
Oct 10, 20241.121.181.011.111.110.18%47,143
Oct 9, 20241.221.251.111.111.11-8.26%37,226
Oct 8, 20241.281.331.201.211.21-4.12%65,884
Oct 7, 20241.301.401.261.261.26-2.17%78,463
Oct 4, 20241.321.421.281.291.292.38%112,874
Oct 3, 20241.381.381.261.261.26-5.26%72,028
Oct 2, 20241.301.451.251.331.33-116,722
Oct 1, 20241.221.461.221.331.334.72%124,510
Sep 30, 20241.401.451.231.271.27-3.05%38,854
Sep 27, 20241.321.351.261.311.31-18,577
Sep 26, 20241.331.401.271.311.31-6.43%82,719
Sep 25, 20241.331.501.251.401.402.94%133,810
Sep 24, 20241.231.391.171.361.364.62%124,359
Sep 23, 20241.481.541.281.301.30-9.09%236,135
Sep 20, 20241.321.451.261.431.4311.72%211,921
Sep 19, 20241.241.381.181.281.285.79%223,471
Sep 18, 20241.091.321.051.211.218.04%305,562
Sep 17, 20241.151.181.101.121.12-5.88%121,418
Sep 16, 20240.881.190.871.191.1930.61%660,971
Sep 13, 20240.840.910.810.910.917.19%202,255
Sep 12, 20240.850.880.830.850.85-3.10%111,121
Sep 11, 20240.920.920.800.880.88-6.91%311,704
Sep 10, 20240.810.960.780.940.947.81%6,695,683
Sep 9, 20240.910.910.850.870.87-3.62%45,118
Sep 6, 20240.950.970.870.910.91-3.54%35,709
Sep 5, 20240.930.990.930.940.940.01%45,250
Sep 4, 20241.031.050.900.940.94-12.96%137,083
Sep 3, 20241.121.151.051.081.08-1.82%89,091
Aug 30, 20241.191.191.061.101.10-8.33%93,245
Aug 29, 20241.141.211.071.201.205.26%179,392
Aug 28, 20241.231.251.101.141.14-6.56%327,133
Aug 27, 20241.281.301.221.221.22-6.87%106,732
Aug 26, 20241.381.381.261.311.31-2.24%51,342
Aug 23, 20241.391.441.311.341.34-6.29%185,998
Aug 22, 20241.481.501.381.431.43-4.03%283,880
Aug 21, 20241.311.541.291.491.4913.74%1,145,423
Aug 20, 20241.221.381.141.311.316.50%690,183
Aug 19, 20241.261.321.221.231.23-6.82%244,090
Aug 16, 20241.401.401.251.321.32-5.04%510,624
Aug 15, 20241.421.571.361.391.39-12.03%857,076
Aug 14, 20241.371.701.181.581.589.72%2,533,257
Aug 13, 20241.361.651.181.441.4429.73%20,014,630
Aug 12, 20241.511.561.051.111.11-17.16%2,349,883
Aug 9, 20241.591.661.341.341.34-12.99%284,653
Aug 8, 20241.391.581.371.541.549.22%385,514
Aug 7, 20241.381.751.331.411.41-3.42%626,095
Aug 6, 20241.911.981.331.461.46-32.41%709,245
Aug 5, 20242.712.852.062.162.16-32.92%717,301
Aug 2, 20244.074.502.723.223.2254.81%17,708,283
Aug 1, 20241.992.101.582.082.08-6.31%518,658