MKDWELL Tech Inc. (MKDW)
NASDAQ: MKDW · Real-Time Price · USD
11.90
+0.08 (0.68%)
Jul 22, 2026, 3:12 PM EDT - Market open
MKDWELL Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 12.94 | 12.94 | 11.90 | 12.10 | - | 2.37% | 719 |
| Jul 21, 2026 | 11.79 | 11.97 | 11.72 | 11.82 | 11.82 | 0.85% | 3,031 |
| Jul 20, 2026 | 11.11 | 11.73 | 10.93 | 11.72 | 11.72 | 5.02% | 2,757 |
| Jul 17, 2026 | 11.50 | 11.60 | 10.70 | 11.16 | 11.16 | -1.93% | 2,864 |
| Jul 16, 2026 | 10.78 | 11.56 | 10.78 | 11.38 | 11.38 | -1.73% | 2,407 |
| Jul 15, 2026 | 11.55 | 11.64 | 11.10 | 11.58 | 11.58 | 0.70% | 10,611 |
| Jul 14, 2026 | 11.81 | 11.81 | 11.50 | 11.50 | 11.50 | -0.95% | 14,606 |
| Jul 13, 2026 | 11.70 | 11.85 | 11.61 | 11.61 | 11.61 | -0.77% | 1,927 |
| Jul 10, 2026 | 11.60 | 11.80 | 11.33 | 11.70 | 11.70 | -2.50% | 3,187 |
| Jul 9, 2026 | 11.93 | 12.00 | 11.80 | 12.00 | 12.00 | 2.40% | 2,769 |
| Jul 8, 2026 | 11.65 | 11.76 | 11.51 | 11.72 | 11.72 | 0.16% | 1,349 |
| Jul 7, 2026 | 11.85 | 12.00 | 11.70 | 11.70 | 11.70 | -0.09% | 5,987 |
| Jul 6, 2026 | 11.20 | 11.95 | 11.01 | 11.71 | 11.71 | -0.76% | 4,307 |
| Jul 2, 2026 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | - | 3,080 |
| Jul 1, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 5,350 |
| Jun 30, 2026 | 11.80 | 12.05 | 11.70 | 11.90 | 11.90 | 2.59% | 11,608 |
| Jun 29, 2026 | 11.69 | 12.29 | 11.58 | 11.60 | 11.60 | 0.17% | 18,813 |
| Jun 26, 2026 | 10.88 | 12.08 | 10.88 | 11.58 | 11.58 | 8.43% | 17,369 |
| Jun 25, 2026 | 10.31 | 10.70 | 10.14 | 10.68 | 10.68 | 5.64% | 8,937 |
| Jun 24, 2026 | 9.49 | 10.11 | 9.49 | 10.11 | 10.11 | 4.44% | 32,603 |
| Jun 23, 2026 | 9.10 | 10.35 | 9.10 | 9.68 | 9.68 | 4.65% | 17,329 |
| Jun 22, 2026 | 9.08 | 9.60 | 8.97 | 9.25 | 9.25 | 0.98% | 28,052 |
| Jun 18, 2026 | 9.83 | 9.83 | 8.85 | 9.16 | 9.16 | -1.24% | 69,451 |
| Jun 17, 2026 | 8.74 | 9.50 | 8.74 | 9.28 | 9.28 | 3.17% | 154,607 |
| Jun 16, 2026 | 9.55 | 9.55 | 8.76 | 8.99 | 8.99 | -7.70% | 28,373 |
| Jun 15, 2026 | 8.69 | 9.80 | 8.30 | 9.74 | 9.74 | 12.08% | 14,332 |
| Jun 12, 2026 | 8.79 | 8.86 | 8.09 | 8.69 | 8.69 | -1.14% | 38,869 |
| Jun 11, 2026 | 8.64 | 8.79 | 8.62 | 8.79 | 8.79 | 0.46% | 2,346 |
| Jun 10, 2026 | 8.68 | 8.75 | 8.68 | 8.75 | 8.75 | 0.69% | 1,284 |
| Jun 9, 2026 | 8.52 | 8.70 | 8.52 | 8.69 | 8.69 | -0.34% | 1,496 |
| Jun 8, 2026 | 8.42 | 8.75 | 8.42 | 8.72 | 8.72 | 2.71% | 2,920 |
| Jun 5, 2026 | 8.51 | 8.78 | 8.40 | 8.49 | 8.49 | -0.38% | 3,742 |
| Jun 4, 2026 | 8.22 | 9.09 | 8.11 | 8.52 | 8.52 | 7.87% | 10,308 |
| Jun 3, 2026 | 7.95 | 8.21 | 7.90 | 7.90 | 7.90 | -1.62% | 4,471 |
| Jun 2, 2026 | 8.81 | 8.89 | 8.03 | 8.03 | 8.03 | -7.49% | 8,209 |
| Jun 1, 2026 | 8.78 | 8.96 | 8.68 | 8.68 | 8.68 | 0.12% | 10,041 |
| May 29, 2026 | 8.52 | 9.15 | 8.32 | 8.67 | 8.67 | -0.80% | 14,669 |
| May 28, 2026 | 8.09 | 8.75 | 8.09 | 8.74 | 8.74 | 5.94% | 4,993 |
| May 27, 2026 | 8.45 | 8.49 | 8.11 | 8.25 | 8.25 | -0.72% | 7,980 |
| May 26, 2026 | 8.10 | 8.31 | 8.02 | 8.31 | 8.31 | 2.47% | 9,464 |
| 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 |