MKDWELL Tech Inc. MKDW
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$1,54+0,00 (+%0,33)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |