MKDWELL Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	6.99	7.35	6.92	7.13	7.13	2.15%	8,063
Apr 30, 2026	7.12	7.16	6.98	6.98	6.98	0.43%	1,323
Apr 29, 2026	7.35	7.35	6.79	6.95	6.95	-5.44%	11,444
Apr 28, 2026	7.12	7.65	7.11	7.35	7.35	5.91%	16,592
Apr 27, 2026	7.20	7.21	6.83	6.94	6.94	-3.21%	10,553
Apr 24, 2026	7.10	7.29	6.80	7.17	7.17	0.99%	17,413
Apr 23, 2026	7.39	7.39	6.92	7.10	7.10	-3.53%	8,275
Apr 22, 2026	7.50	7.51	7.35	7.36	7.36	0.96%	7,392
Apr 21, 2026	7.73	7.80	7.29	7.29	7.29	-5.69%	11,487
Apr 20, 2026	7.63	8.00	7.43	7.73	7.73	-1.40%	9,311
Apr 17, 2026	8.28	8.39	7.83	7.84	7.84	-5.20%	12,471
Apr 16, 2026	8.35	8.52	8.23	8.27	8.27	-2.59%	21,868
Apr 15, 2026	7.60	8.65	7.45	8.49	8.49	14.42%	49,603
Apr 14, 2026	8.44	8.73	7.24	7.42	7.42	-12.19%	36,839
Apr 13, 2026	8.08	8.81	8.08	8.45	8.45	4.32%	41,988
Apr 10, 2026	7.18	8.15	7.05	8.10	8.10	14.41%	64,834
Apr 9, 2026	7.00	7.10	6.90	7.08	7.08	3.36%	17,272
Apr 8, 2026	7.02	7.20	6.81	6.85	6.85	-1.44%	18,056
Apr 7, 2026	6.72	7.21	6.62	6.95	6.95	2.21%	28,681
Apr 6, 2026	6.85	7.20	6.62	6.80	6.80	-2.72%	26,979
Apr 2, 2026	7.27	7.61	6.67	6.99	6.99	-0.29%	43,325
Apr 1, 2026	6.21	7.09	6.21	7.01	7.01	13.43%	110,861
Mar 31, 2026	6.06	7.15	5.66	6.18	6.18	-2.68%	135,401
Mar 30, 2026	5.50	9.00	5.50	6.35	6.35	32.02%	983,670
Mar 27, 2026	7.50	7.80	4.00	4.81	4.81	-38.33%	359,618
Mar 26, 2026	5.25	7.80	5.00	7.80	7.80	49.14%	1,089,904
Mar 25, 2026	3.27	5.53	3.25	5.23	5.23	70.36%	2,291,701
Mar 24, 2026	2.24	3.58	2.20	3.07	3.07	37.73%	4,407,277
Mar 23, 2026	2.17	2.25	2.17	2.23	2.23	1.78%	2,563
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%	3,426
Mar 17, 2026	2.28	2.45	2.24	2.37	2.37	4.41%	3,374
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	-	3,518
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%	5,414
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%	8,700
Mar 4, 2026	2.41	2.61	2.20	2.54	2.54	3.97%	39,611
Mar 3, 2026	3.00	3.25	2.00	2.44	2.44	-9.18%	234,408
Mar 2, 2026	2.40	3.25	2.32	2.69	2.69	12.08%	329,704
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