MKDWELL Tech Inc. (MKDW)
NASDAQ: MKDW · Real-Time Price · USD
8.11
+0.36 (4.65%)
At close: May 22, 2026, 4:00 PM EDT
7.98
-0.13 (-1.60%)
After-hours: May 22, 2026, 4:22 PM EDT
MKDWELL Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.40 | 8.14 | 7.40 | 8.11 | 8.11 | 4.65% | 30,688 |
| May 21, 2026 | 7.45 | 9.60 | 6.17 | 7.75 | 7.75 | 4.80% | 164,063 |
| May 20, 2026 | 7.48 | 7.50 | 7.37 | 7.40 | 7.40 | -0.07% | 17,161 |
| May 19, 2026 | 7.06 | 7.42 | 7.06 | 7.40 | 7.40 | 4.96% | 26,584 |
| May 18, 2026 | 7.30 | 7.30 | 6.99 | 7.05 | 7.05 | -3.42% | 3,871 |
| May 15, 2026 | 6.90 | 7.30 | 6.90 | 7.30 | 7.30 | 1.11% | 2,828 |
| May 14, 2026 | 7.40 | 7.40 | 7.22 | 7.22 | 7.22 | 1.55% | 3,418 |
| May 13, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.25% | 521 |
| May 12, 2026 | 7.07 | 7.50 | 7.07 | 7.20 | 7.20 | -0.69% | 2,619 |
| May 11, 2026 | 7.28 | 7.44 | 7.23 | 7.25 | 7.25 | -0.55% | 3,043 |
| May 8, 2026 | 7.22 | 7.29 | 7.20 | 7.29 | 7.29 | -1.02% | 1,411 |
| May 7, 2026 | 7.29 | 7.50 | 7.28 | 7.37 | 7.37 | 1.59% | 2,713 |
| May 6, 2026 | 6.98 | 7.30 | 6.98 | 7.25 | 7.25 | 3.28% | 7,916 |
| May 5, 2026 | 7.20 | 7.33 | 7.02 | 7.02 | 7.02 | -2.50% | 9,053 |
| May 4, 2026 | 7.15 | 7.36 | 7.15 | 7.20 | 7.20 | 0.98% | 9,133 |
| 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% | 17,419 |
| Apr 23, 2026 | 7.39 | 7.39 | 6.92 | 7.10 | 7.10 | -3.53% | 8,285 |
| Apr 22, 2026 | 7.50 | 7.51 | 7.35 | 7.36 | 7.36 | 0.96% | 7,415 |
| Apr 21, 2026 | 7.73 | 7.80 | 7.29 | 7.29 | 7.29 | -5.69% | 11,497 |
| Apr 20, 2026 | 7.63 | 8.00 | 7.43 | 7.73 | 7.73 | -1.40% | 9,321 |
| Apr 17, 2026 | 8.28 | 8.39 | 7.83 | 7.84 | 7.84 | -5.20% | 12,478 |
| 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% | 50,582 |
| 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 | 37.75% | 4,407,277 |
| Mar 23, 2026 | 2.17 | 2.25 | 2.17 | 2.23 | 2.23 | 1.77% | 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 |