Skip to main content
MKDWELL Tech Inc. (MKDW)
NASDAQ: MKDW · Real-Time Price · USD
0.202
+0.001 (0.50%)
At close: Dec 5, 2025, 4:00 PM EST
0.202
-0.000 (-0.05%)
After-hours: Dec 5, 2025, 7:18 PM EST

MKDWELL Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.200.200.190.200.200.50%274,028
Dec 4, 20250.200.210.200.200.20-0.99%105,866
Dec 3, 20250.200.200.200.200.20-0.98%137,288
Dec 2, 20250.200.210.200.210.21-0.24%153,944
Dec 1, 20250.210.210.200.210.21-0.63%625,292
Nov 28, 20250.190.210.190.210.216.93%1,020,706
Nov 26, 20250.180.190.180.190.195.11%493,904
Nov 25, 20250.180.190.180.180.18-0.97%349,411
Nov 24, 20250.180.190.180.190.193.28%559,734
Nov 21, 20250.170.180.170.180.180.22%285,159
Nov 20, 20250.170.180.170.180.180.28%540,205
Nov 19, 20250.160.180.160.180.186.04%882,077
Nov 18, 20250.150.170.150.170.177.52%574,125
Nov 17, 20250.160.170.150.160.16-4.03%1,379,847
Nov 14, 20250.180.180.150.160.16-18.20%45,422,735
Nov 13, 20250.180.200.170.200.2011.23%1,211,536
Nov 12, 20250.180.190.180.180.180.45%66,726
Nov 11, 20250.180.180.180.180.180.73%161,526
Nov 10, 20250.180.180.180.180.181.60%176,141
Nov 7, 20250.180.190.170.170.17-4.43%574,816
Nov 6, 20250.190.190.180.180.18-3.63%352,214
Nov 5, 20250.190.190.170.190.198.51%408,414
Nov 4, 20250.210.210.160.180.18-20.42%1,595,017
Nov 3, 20250.210.230.200.220.227.69%1,731,996
Oct 31, 20250.200.210.200.200.20-272,060
Oct 30, 20250.210.210.200.200.20-1.30%250,207
Oct 29, 20250.210.220.200.210.21-2.31%355,046
Oct 28, 20250.210.220.210.210.210.86%464,215
Oct 27, 20250.210.220.210.210.21-2.37%277,313
Oct 24, 20250.210.220.200.220.226.96%253,008
Oct 23, 20250.210.210.200.200.20-4.06%372,460
Oct 22, 20250.210.210.200.210.21-2.01%383,236
Oct 21, 20250.210.220.210.210.210.47%139,981
Oct 20, 20250.220.220.210.210.210.47%80,058
Oct 17, 20250.210.220.210.210.21-1.17%100,345
Oct 16, 20250.220.220.210.210.21-2.63%220,237
Oct 15, 20250.210.220.210.220.223.77%225,731
Oct 14, 20250.210.220.210.210.21-0.89%166,865
Oct 13, 20250.220.220.210.210.21-0.83%286,169
Oct 10, 20250.230.230.210.220.22-5.31%503,138
Oct 9, 20250.230.230.220.230.231.42%346,404
Oct 8, 20250.220.230.220.220.220.40%236,319
Oct 7, 20250.220.230.220.220.22-1.58%228,943
Oct 6, 20250.220.240.220.230.233.32%1,025,504
Oct 3, 20250.230.230.220.220.22-2.65%449,659
Oct 2, 20250.230.230.220.230.231.16%360,157
Oct 1, 20250.220.220.220.220.223.52%565,551
Sep 30, 20250.220.220.210.220.22-1.77%404,990
Sep 29, 20250.230.230.220.220.220.55%278,905
Sep 26, 20250.220.220.220.220.220.14%151,623
Sep 25, 20250.210.220.200.220.22-1.18%360,418
Sep 24, 20250.220.220.220.220.223.17%492,997
Sep 23, 20250.210.220.210.210.21-311,684
Sep 22, 20250.220.220.210.210.21-2.64%356,119
Sep 19, 20250.220.230.220.220.220.05%783,574
Sep 18, 20250.220.220.210.220.22-0.18%167,882
Sep 17, 20250.220.220.220.220.22-0.94%221,427
Sep 16, 20250.220.220.220.220.220.50%299,237
Sep 15, 20250.220.230.210.220.220.68%1,075,615
Sep 12, 20250.210.220.210.220.223.68%866,385
Sep 11, 20250.200.220.200.210.215.95%766,102
Sep 10, 20250.200.210.200.200.20-1.77%1,383,986
Sep 9, 20250.200.200.200.200.202.31%555,198
Sep 8, 20250.200.210.190.200.20-3.16%343,431
Sep 5, 20250.210.220.200.210.21-2.10%292,830
Sep 4, 20250.210.210.210.210.21-1.18%84,162
Sep 3, 20250.210.210.200.210.211.29%166,760
Sep 2, 20250.210.210.200.210.21-1.22%158,197
Aug 29, 20250.210.210.210.210.21-0.28%99,443
Aug 28, 20250.210.220.210.210.212.50%253,871
Aug 27, 20250.210.210.210.210.21-0.19%160,789
Aug 26, 20250.210.210.210.210.21-1.75%152,135
Aug 25, 20250.210.210.210.210.211.83%162,427
Aug 22, 20250.200.210.190.210.215.15%567,919
Aug 21, 20250.200.210.190.200.20-490,119
Aug 20, 20250.200.200.190.200.20-3.23%818,460
Aug 19, 20250.200.210.200.200.201.94%4,644,974
Aug 18, 20250.200.210.200.200.20-0.45%432,116
Aug 15, 20250.200.200.200.200.20-1.47%633,431
Aug 14, 20250.200.210.190.200.20-3.76%15,917,502
Aug 13, 20250.210.230.210.210.211.19%758,790
Aug 12, 20250.200.210.200.210.211.20%118,887
Aug 11, 20250.200.210.200.210.21-0.86%164,117
Aug 8, 20250.210.210.200.210.210.24%249,426
Aug 7, 20250.210.210.210.210.21-1.18%173,645
Aug 6, 20250.210.210.210.210.210.14%128,597
Aug 5, 20250.210.220.210.210.210.29%362,331
Aug 4, 20250.200.210.200.210.212.73%225,848
Aug 1, 20250.200.210.200.200.20-2.75%314,788
Jul 31, 20250.220.220.200.210.211.06%1,150,483
Jul 30, 20250.210.210.200.210.21-7.38%730,206
Jul 29, 20250.200.230.190.230.232.46%15,162,746
Jul 28, 20250.220.230.210.220.22-1.52%352,829
Jul 25, 20250.230.240.220.220.22-5.19%373,948
Jul 24, 20250.240.250.220.240.24-2.97%1,745,065
Jul 23, 20250.240.250.230.240.242.11%599,818
Jul 22, 20250.230.240.230.240.241.98%378,729
Jul 21, 20250.230.240.220.230.23-2.10%477,475
Jul 18, 20250.220.240.220.240.2410.30%714,536
Jul 17, 20250.220.230.210.220.22-3.66%681,058