MKDWELL Tech Inc. (MKDW)
NASDAQ: MKDW · Real-Time Price · USD
0.2199
+0.0012 (0.55%)
At close: Sep 29, 2025, 4:00 PM EDT
0.2287
+0.0088 (4.00%)
Pre-market: Sep 30, 2025, 5:46 AM EDT
MKDWELL Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.54% | 278,905 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.15% | 151,623 |
| Sep 25, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -1.18% | 360,418 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.17% | 492,997 |
| Sep 23, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 311,684 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.64% | 356,119 |
| Sep 19, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.05% | 783,574 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.18% | 167,882 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.94% | 221,427 |
| Sep 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.50% | 299,237 |
| Sep 15, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.68% | 1,075,615 |
| Sep 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.68% | 866,385 |
| Sep 11, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.95% | 766,102 |
| Sep 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.77% | 1,383,986 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.31% | 555,198 |
| Sep 8, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.14% | 343,431 |
| Sep 5, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.12% | 292,830 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.18% | 84,162 |
| Sep 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.29% | 136,317 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.22% | 158,197 |
| Aug 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.28% | 99,443 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.50% | 253,871 |
| Aug 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.19% | 160,789 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.75% | 152,135 |
| Aug 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.83% | 162,427 |
| Aug 22, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.15% | 567,919 |
| Aug 21, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 490,119 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.23% | 818,460 |
| Aug 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.94% | 4,644,974 |
| Aug 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.45% | 432,116 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.47% | 633,431 |
| Aug 14, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.76% | 15,917,502 |
| Aug 13, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 1.19% | 758,790 |
| Aug 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.20% | 118,887 |
| Aug 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.86% | 164,117 |
| Aug 8, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.24% | 249,426 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.18% | 173,645 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.14% | 128,597 |
| Aug 5, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.29% | 362,331 |
| Aug 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.73% | 225,848 |
| Aug 1, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.75% | 314,788 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 1.06% | 1,150,483 |
| Jul 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -7.38% | 730,206 |
| Jul 29, 2025 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | 2.46% | 15,162,746 |
| Jul 28, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.52% | 352,829 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -5.19% | 373,948 |
| Jul 24, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -2.97% | 1,745,065 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.11% | 599,818 |
| Jul 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.98% | 378,729 |
| Jul 21, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.10% | 477,475 |