MKDWELL Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.23	0.24	0.21	0.22	0.22	-9.35%	2,559,271
Jun 26, 2025	0.27	0.31	0.24	0.24	0.24	3.06%	49,145,967
Jun 25, 2025	0.26	0.26	0.24	0.24	0.24	-1.38%	323,547
Jun 24, 2025	0.25	0.25	0.24	0.24	0.24	-3.90%	429,360
Jun 23, 2025	0.27	0.27	0.24	0.25	0.25	-6.23%	685,668
Jun 20, 2025	0.28	0.28	0.27	0.27	0.27	-2.03%	599,316
Jun 18, 2025	0.27	0.28	0.26	0.27	0.27	-0.89%	356,180
Jun 17, 2025	0.29	0.29	0.27	0.27	0.27	-4.27%	1,191,187
Jun 16, 2025	0.29	0.30	0.28	0.29	0.29	-3.09%	1,018,095
Jun 13, 2025	0.30	0.30	0.29	0.29	0.29	-2.29%	705,358
Jun 12, 2025	0.29	0.34	0.29	0.30	0.30	2.17%	1,543,123
Jun 11, 2025	0.30	0.31	0.28	0.29	0.29	-3.38%	669,475
Jun 10, 2025	0.28	0.32	0.28	0.31	0.31	1.90%	1,173,510
Jun 9, 2025	0.31	0.31	0.30	0.30	0.30	-7.37%	1,956,042
Jun 6, 2025	0.33	0.37	0.31	0.32	0.32	-12.58%	3,466,839
Jun 5, 2025	0.57	0.57	0.36	0.37	0.37	15.79%	95,050,339
Jun 4, 2025	0.31	0.32	0.30	0.32	0.32	6.40%	103,760
Jun 3, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	119,688
Jun 2, 2025	0.33	0.33	0.30	0.31	0.31	3.33%	67,281
May 30, 2025	0.33	0.33	0.30	0.30	0.30	-	114,473
May 29, 2025	0.31	0.31	0.30	0.30	0.30	-1.96%	107,099
May 28, 2025	0.31	0.31	0.31	0.31	0.31	-2.55%	108,528
May 27, 2025	0.33	0.33	0.31	0.31	0.31	-1.54%	104,848
May 23, 2025	0.32	0.33	0.31	0.32	0.32	-3.07%	222,249
May 22, 2025	0.31	0.33	0.30	0.33	0.33	1.29%	209,192
May 21, 2025	0.32	0.33	0.31	0.32	0.32	-0.03%	306,350
May 20, 2025	0.34	0.34	0.31	0.32	0.32	-0.03%	186,875
May 19, 2025	0.32	0.37	0.32	0.33	0.33	-1.19%	566,177
May 16, 2025	0.33	0.33	0.31	0.33	0.33	0.58%	164,878
May 15, 2025	0.31	0.33	0.31	0.33	0.33	5.62%	762,647
May 14, 2025	0.32	0.32	0.31	0.31	0.31	-3.85%	384,937
May 13, 2025	0.32	0.33	0.31	0.32	0.32	0.25%	153,469
May 12, 2025	0.32	0.34	0.30	0.32	0.32	0.06%	480,591
May 9, 2025	0.34	0.34	0.31	0.32	0.32	-2.73%	219,404
May 8, 2025	0.34	0.34	0.30	0.33	0.33	-1.61%	546,778
May 7, 2025	0.34	0.34	0.32	0.34	0.34	-0.03%	172,743
May 6, 2025	0.29	0.34	0.29	0.34	0.34	15.41%	878,073
May 5, 2025	0.28	0.31	0.27	0.29	0.29	4.57%	506,332
May 2, 2025	0.28	0.29	0.27	0.28	0.28	0.94%	702,914
May 1, 2025	0.27	0.29	0.27	0.28	0.28	-1.64%	101,396
Apr 30, 2025	0.28	0.30	0.26	0.28	0.28	-4.44%	897,006
Apr 29, 2025	0.28	0.29	0.28	0.29	0.29	1.74%	276,476
Apr 28, 2025	0.28	0.33	0.27	0.29	0.29	4.35%	1,499,014
Apr 25, 2025	0.28	0.29	0.27	0.28	0.28	-1.78%	320,734
Apr 24, 2025	0.27	0.30	0.27	0.28	0.28	-0.71%	446,160
Apr 23, 2025	0.29	0.29	0.28	0.28	0.28	-4.71%	604,906
Apr 22, 2025	0.24	0.31	0.24	0.30	0.30	-23.67%	4,763,230
Apr 21, 2025	0.23	0.65	0.23	0.39	0.39	67.50%	40,801,628
Apr 17, 2025	0.23	0.25	0.23	0.23	0.23	1.89%	312,551
Apr 16, 2025	0.23	0.28	0.23	0.23	0.23	1.51%	963,548