MKDWELL Tech Inc. MKDW
NASDAQ · United States · Producer Manufacturing
$1.54+0.00 (+0.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.53 | +0.33% | $1.49 | $1.58 | $1.49 | 39.70K |
| 2026-09-30 | $1.53 | -0.65% | $1.55 | $1.71 | $1.46 | 70.50K |
| 2026-09-29 | $1.54 | 0.00% | $1.55 | $1.62 | $1.52 | 62.10K |
| 2026-09-28 | $1.54 | +1.99% | $1.52 | $1.61 | $1.46 | 68.40K |
| 2026-09-25 | $1.51 | -1.31% | $1.52 | $1.54 | $1.36 | 112.20K |
| 2026-09-24 | $1.53 | -1.92% | $1.57 | $1.70 | $1.50 | 207.90K |
| 2026-09-23 | $1.56 | -9.30% | $1.74 | $2.05 | $1.51 | 537.70K |
| 2026-09-22 | $1.72 | -20.37% | $2.14 | $2.20 | $1.70 | 496.00K |
| 2026-09-21 | $2.16 | -17.87% | $2.34 | $2.78 | $2.03 | 687.90K |
| 2026-09-18 | $2.63 | -64.12% | $7.28 | $7.55 | $2.31 | 1.11M |
| 2026-09-17 | $7.33 | -5.91% | $9.30 | $9.58 | $6.42 | 1.45M |
| 2026-09-16 | $7.79 | +18.39% | $6.46 | $9.30 | $5.30 | 772.40K |
| 2026-09-15 | $6.58 | -1.64% | $6.67 | $6.79 | $6.25 | 34.90K |
| 2026-09-14 | $6.69 | -13.68% | $6.18 | $6.99 | $6.16 | 97.20K |
| 2026-09-11 | $7.75 | +51.96% | $5.31 | $8.58 | $5.31 | 1.46M |
| 2026-09-10 | $5.10 | -48.54% | $9.90 | $9.93 | $4.00 | 376.20K |
| 2026-09-09 | $9.91 | -5.62% | $10.23 | $10.40 | $9.50 | 15.90K |
| 2026-09-08 | $10.50 | -4.55% | $10.57 | $10.80 | $10.30 | 4.40K |
| 2026-09-04 | $11.00 | +4.17% | $12.10 | $12.10 | $10.62 | 4.60K |
| 2026-09-03 | $10.56 | -7.93% | $10.70 | $10.70 | $10.55 | 1.60K |
| 2026-09-02 | $11.47 | +4.33% | $10.83 | $11.47 | $10.50 | 3.50K |
| 2026-09-01 | $10.99 | 0.00% | $10.99 | $10.99 | $10.99 | 0 |
| 2026-08-31 | $10.99 | +4.21% | $10.98 | $11.49 | $10.98 | 2.00K |
| 2026-08-28 | $10.55 | -7.66% | $10.55 | $10.55 | $10.55 | 900 |
| 2026-08-27 | $11.43 | 0.00% | $11.43 | $11.43 | $11.43 | 0 |
| 2026-08-26 | $11.43 | -0.65% | $11.43 | $11.43 | $11.43 | 600 |
| 2026-08-25 | $11.50 | +3.60% | $11.50 | $11.50 | $11.50 | 700 |
| 2026-08-24 | $11.10 | +0.29% | $11.01 | $11.10 | $11.01 | 1.30K |
| 2026-08-21 | $11.07 | +0.53% | $11.01 | $11.90 | $11.01 | 2.10K |
| 2026-08-20 | $11.01 | 0.00% | $11.01 | $11.01 | $11.01 | 0 |
| 2026-08-19 | $11.01 | 0.00% | $11.01 | $11.01 | $11.01 | 0 |
| 2026-08-18 | $11.01 | -5.82% | $11.00 | $11.09 | $11.00 | 1.80K |
| 2026-08-17 | $11.69 | 0.00% | $11.51 | $11.69 | $11.51 | 800 |
| 2026-08-14 | $11.69 | 0.00% | $11.69 | $11.69 | $11.69 | 400 |
| 2026-08-13 | $11.69 | +7.74% | $11.24 | $11.69 | $11.24 | 1.90K |
| 2026-08-12 | $10.85 | 0.00% | $10.85 | $10.85 | $10.85 | 0 |
| 2026-08-11 | $10.85 | -7.28% | $10.35 | $11.59 | $10.30 | 3.70K |
| 2026-08-10 | $11.70 | -0.83% | $11.43 | $11.70 | $11.32 | 1.40K |
| 2026-08-07 | $11.80 | +7.08% | $11.20 | $11.80 | $11.20 | 2.50K |
| 2026-08-06 | $11.02 | -4.55% | $11.02 | $11.50 | $11.02 | 1.20K |
| 2026-08-05 | $11.55 | -0.75% | $11.52 | $11.55 | $11.52 | 900 |
| 2026-08-04 | $11.63 | +4.26% | $11.63 | $11.63 | $11.63 | 800 |
| 2026-08-03 | $11.16 | -1.27% | $11.94 | $11.95 | $11.16 | 1.10K |
| 2026-07-31 | $11.30 | -0.13% | $11.00 | $11.61 | $11.00 | 6.30K |
| 2026-07-30 | $11.31 | -0.92% | $11.33 | $11.63 | $11.17 | 3.70K |
| 2026-07-29 | $11.42 | 0.00% | $11.42 | $11.42 | $11.42 | 0 |
| 2026-07-28 | $11.42 | -1.13% | $11.37 | $11.55 | $11.37 | 2.50K |
| 2026-07-27 | $11.55 | -1.49% | $11.50 | $11.81 | $11.49 | 6.80K |
| 2026-07-24 | $11.73 | -2.29% | $11.95 | $11.95 | $11.73 | 2.10K |
| 2026-07-23 | $12.00 | 0.00% | $12.02 | $12.02 | $12.00 | 1.50K |
| 2026-07-22 | $12.00 | +1.52% | $12.94 | $12.94 | $11.90 | 1.70K |
| 2026-07-21 | $11.82 | +0.85% | $11.79 | $11.97 | $11.72 | 3.00K |
| 2026-07-20 | $11.72 | +5.02% | $11.11 | $11.73 | $10.93 | 2.80K |
| 2026-07-17 | $11.16 | -1.93% | $11.50 | $11.60 | $10.70 | 3.10K |
| 2026-07-16 | $11.38 | -1.73% | $10.78 | $11.56 | $10.78 | 2.40K |
| 2026-07-15 | $11.58 | +0.70% | $11.55 | $11.64 | $11.10 | 10.60K |
| 2026-07-14 | $11.50 | -0.95% | $11.81 | $11.81 | $11.50 | 14.60K |
| 2026-07-13 | $11.61 | -0.77% | $11.70 | $11.85 | $11.61 | 1.90K |
| 2026-07-10 | $11.70 | -2.50% | $11.60 | $11.80 | $11.32 | 3.20K |
| 2026-07-09 | $12.00 | +2.40% | $11.93 | $12.00 | $11.80 | 2.80K |
| 2026-07-08 | $11.72 | +0.16% | $11.65 | $11.76 | $11.51 | 1.30K |
| 2026-07-07 | $11.70 | -0.09% | $11.85 | $12.00 | $11.70 | 6.00K |
| 2026-07-06 | $11.71 | -0.76% | $11.20 | $11.95 | $11.01 | 4.30K |
| 2026-07-02 | $11.80 | 0.00% | $12.00 | $12.00 | $11.60 | 3.10K |
| 2026-07-01 | $11.80 | -0.84% | $11.90 | $11.90 | $11.70 | 5.40K |
| 2026-06-30 | $11.90 | +2.59% | $11.80 | $12.05 | $11.70 | 11.60K |
| 2026-06-29 | $11.60 | +0.17% | $11.69 | $12.29 | $11.58 | 18.80K |
| 2026-06-26 | $11.58 | +8.43% | $10.88 | $12.08 | $10.88 | 17.40K |
| 2026-06-25 | $10.68 | +5.64% | $10.31 | $10.70 | $10.14 | 8.90K |
| 2026-06-24 | $10.11 | +4.44% | $9.49 | $10.11 | $9.49 | 32.60K |
| 2026-06-23 | $9.68 | +4.65% | $9.10 | $10.35 | $9.10 | 17.30K |
| 2026-06-22 | $9.25 | +0.98% | $9.07 | $9.60 | $8.97 | 28.10K |
| 2026-06-18 | $9.16 | -1.24% | $9.83 | $9.83 | $8.85 | 69.50K |
| 2026-06-17 | $9.27 | +3.17% | $8.74 | $9.50 | $8.74 | 154.60K |
| 2026-06-16 | $8.99 | -7.70% | $9.55 | $9.55 | $8.76 | 28.40K |
| 2026-06-15 | $9.74 | +12.08% | $8.69 | $9.80 | $8.30 | 14.30K |
| 2026-06-12 | $8.69 | -1.14% | $8.79 | $8.86 | $8.09 | 38.90K |
| 2026-06-11 | $8.79 | +0.46% | $8.64 | $8.79 | $8.62 | 2.40K |
| 2026-06-10 | $8.75 | +0.69% | $8.68 | $8.75 | $8.68 | 1.30K |
| 2026-06-09 | $8.69 | -0.34% | $8.52 | $8.70 | $8.52 | 1.50K |
| 2026-06-08 | $8.72 | +2.71% | $8.42 | $8.75 | $8.42 | 3.00K |
| 2026-06-05 | $8.49 | -0.38% | $8.51 | $8.78 | $8.40 | 3.70K |
| 2026-06-04 | $8.52 | +7.87% | $8.22 | $9.09 | $8.11 | 10.40K |
| 2026-06-03 | $7.90 | -1.62% | $7.95 | $8.20 | $7.90 | 4.50K |
| 2026-06-02 | $8.03 | -7.49% | $8.81 | $8.89 | $8.03 | 8.20K |
| 2026-06-01 | $8.68 | +0.12% | $8.78 | $8.96 | $8.68 | 10.00K |
| 2026-05-29 | $8.67 | -0.80% | $8.52 | $9.15 | $8.32 | 14.70K |
| 2026-05-28 | $8.74 | +5.94% | $8.09 | $8.75 | $8.09 | 6.30K |
| 2026-05-27 | $8.25 | -0.72% | $8.45 | $8.49 | $8.11 | 8.00K |
| 2026-05-26 | $8.31 | +2.47% | $8.10 | $8.31 | $8.02 | 9.50K |