MKDWELL Tech Inc. (MKDW)
NASDAQ: MKDW · Real-Time Price · USD
1.020
-0.040 (-3.77%)
At close: Oct 9, 2026, 4:00 PM EDT
1.020
0.00 (0.00%)
After-hours: Oct 9, 2026, 6:03 PM EDT
MKDWELL Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -3.77% | 30,350 |
| Oct 8, 2026 | 1.08 | 1.16 | 1.04 | 1.06 | 1.06 | -2.75% | 73,739 |
| Oct 7, 2026 | 1.23 | 1.23 | 1.00 | 1.09 | 1.09 | -12.61% | 174,105 |
| Oct 6, 2026 | 1.39 | 1.41 | 1.18 | 1.25 | 1.25 | -9.62% | 97,811 |
| Oct 5, 2026 | 1.52 | 1.55 | 1.35 | 1.38 | 1.38 | -8.61% | 95,778 |
| Oct 2, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -1.63% | 36,056 |
| Oct 1, 2026 | 1.49 | 1.58 | 1.49 | 1.54 | 1.54 | 0.33% | 39,536 |
| Sep 30, 2026 | 1.55 | 1.71 | 1.46 | 1.53 | 1.53 | -0.65% | 70,979 |
| Sep 29, 2026 | 1.55 | 1.62 | 1.52 | 1.54 | 1.54 | - | 62,496 |
| Sep 28, 2026 | 1.52 | 1.61 | 1.46 | 1.54 | 1.54 | 1.99% | 70,073 |
| Sep 25, 2026 | 1.52 | 1.54 | 1.36 | 1.51 | 1.51 | -1.31% | 113,288 |
| Sep 24, 2026 | 1.57 | 1.70 | 1.50 | 1.53 | 1.53 | -1.92% | 209,031 |
| Sep 23, 2026 | 1.74 | 2.05 | 1.51 | 1.56 | 1.56 | -9.30% | 539,727 |
| Sep 22, 2026 | 2.14 | 2.20 | 1.70 | 1.72 | 1.72 | -20.37% | 498,502 |
| Sep 21, 2026 | 2.34 | 2.78 | 2.03 | 2.16 | 2.16 | -17.87% | 693,020 |
| Sep 18, 2026 | 7.28 | 7.55 | 2.31 | 2.63 | 2.63 | -64.12% | 1,114,406 |
| Sep 17, 2026 | 9.30 | 9.58 | 6.42 | 7.33 | 7.33 | -5.91% | 1,454,249 |
| Sep 16, 2026 | 6.46 | 9.30 | 5.30 | 7.79 | 7.79 | 18.39% | 778,530 |
| Sep 15, 2026 | 6.67 | 6.79 | 6.25 | 6.58 | 6.58 | -1.64% | 35,061 |
| Sep 14, 2026 | 6.18 | 6.99 | 6.16 | 6.69 | 6.69 | -13.68% | 98,150 |
| Sep 11, 2026 | 5.31 | 8.58 | 5.31 | 7.75 | 7.75 | 51.96% | 1,455,575 |
| 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 |