MKDWELL Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.16	0.19	0.15	0.19	0.19	3.63%	2,035,002
Oct 28, 2026	0.24	0.24	0.16	0.18	0.18	-30.86%	4,290,225
Oct 27, 2026	0.43	0.53	0.25	0.26	0.26	-37.99%	14,765,023
Oct 26, 2026	0.34	0.54	0.29	0.42	0.42	20.53%	20,782,355
Oct 23, 2026	0.49	0.49	0.31	0.35	0.35	-27.95%	251,522
Oct 22, 2026	0.54	0.55	0.40	0.48	0.48	-11.99%	112,793
Oct 21, 2026	0.77	0.77	0.52	0.55	0.55	-21.96%	252,346
Oct 20, 2026	0.75	0.80	0.70	0.70	0.70	-9.02%	73,268
Oct 19, 2026	0.88	0.89	0.75	0.77	0.77	-11.46%	20,500
Oct 16, 2026	0.84	0.95	0.84	0.87	0.87	0.05%	48,662
Oct 15, 2026	0.89	0.89	0.73	0.87	0.87	5.28%	228,554
Oct 14, 2026	0.94	0.94	0.79	0.83	0.83	-11.29%	71,114
Oct 13, 2026	0.91	0.98	0.91	0.93	0.93	0.76%	24,837
Oct 12, 2026	1.03	1.08	0.91	0.92	0.92	-9.51%	36,460
Oct 9, 2026	1.11	1.11	1.01	1.02	1.02	-3.77%	30,481
Oct 8, 2026	1.08	1.16	1.04	1.06	1.06	-2.75%	74,448
Oct 7, 2026	1.23	1.23	1.00	1.09	1.09	-12.61%	240,739
Oct 6, 2026	1.39	1.41	1.18	1.25	1.25	-9.62%	101,379
Oct 5, 2026	1.52	1.55	1.35	1.38	1.38	-8.61%	96,695
Oct 2, 2026	1.54	1.56	1.50	1.51	1.51	-1.63%	39,684
Oct 1, 2026	1.49	1.58	1.49	1.54	1.54	0.33%	40,163
Sep 30, 2026	1.55	1.71	1.46	1.53	1.53	-0.65%	71,021
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