MKDWELL Tech Inc. (MKDW)
NASDAQ: MKDW · Real-Time Price · USD
2.410
+0.039 (1.64%)
At close: Mar 6, 2026, 4:00 PM EST
2.340
-0.070 (-2.90%)
After-hours: Mar 6, 2026, 4:10 PM EST
MKDWELL Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.39 | 2.49 | 2.10 | 2.34 | 2.34 | -1.31% | 18,472 |
| Mar 5, 2026 | 2.46 | 2.53 | 2.36 | 2.37 | 2.37 | -6.65% | 8,695 |
| Mar 4, 2026 | 2.41 | 2.61 | 2.20 | 2.54 | 2.54 | 3.97% | 39,416 |
| Mar 3, 2026 | 3.00 | 3.25 | 2.00 | 2.44 | 2.44 | -9.18% | 234,229 |
| Mar 2, 2026 | 2.40 | 3.25 | 2.32 | 2.69 | 2.69 | 12.08% | 329,204 |
| Feb 27, 2026 | 2.55 | 2.55 | 2.36 | 2.40 | 2.40 | -3.61% | 18,524 |
| Feb 26, 2026 | 2.59 | 2.59 | 2.45 | 2.49 | 2.49 | -8.12% | 6,090 |
| Feb 25, 2026 | 2.40 | 2.80 | 2.40 | 2.71 | 2.71 | 15.32% | 72,263 |
| Feb 24, 2026 | 2.31 | 2.37 | 2.26 | 2.35 | 2.35 | - | 6,543 |
| Feb 23, 2026 | 2.23 | 2.39 | 2.22 | 2.35 | 2.35 | 6.82% | 46,509 |
| Feb 20, 2026 | 2.13 | 2.20 | 2.10 | 2.20 | 2.20 | 2.80% | 8,492 |
| Feb 19, 2026 | 2.11 | 2.15 | 2.04 | 2.14 | 2.14 | 1.90% | 14,133 |
| Feb 18, 2026 | 2.02 | 2.12 | 2.01 | 2.10 | 2.10 | 4.48% | 19,048 |
| Feb 17, 2026 | 2.02 | 2.08 | 1.95 | 2.01 | 2.01 | -5.63% | 58,975 |
| Feb 13, 2026 | 2.03 | 2.25 | 2.00 | 2.13 | 2.13 | 2.90% | 320,167 |
| Feb 12, 2026 | 2.05 | 2.20 | 2.01 | 2.07 | 2.07 | 2.99% | 31,625 |
| Feb 11, 2026 | 1.92 | 2.10 | 1.90 | 2.01 | 2.01 | 3.08% | 53,019 |
| Feb 10, 2026 | 2.13 | 2.22 | 1.71 | 1.95 | 1.95 | -9.30% | 58,934 |
| Feb 9, 2026 | 2.19 | 2.26 | 2.10 | 2.15 | 2.15 | -4.87% | 46,899 |
| Feb 6, 2026 | 2.07 | 2.32 | 2.04 | 2.26 | 2.26 | 6.60% | 98,335 |
| Feb 5, 2026 | 2.28 | 2.37 | 2.00 | 2.12 | 2.12 | -10.92% | 120,708 |
| Feb 4, 2026 | 2.79 | 2.79 | 2.13 | 2.38 | 2.38 | -17.93% | 636,412 |
| Feb 3, 2026 | 2.82 | 2.95 | 2.76 | 2.90 | 2.90 | 2.11% | 34,760 |
| Feb 2, 2026 | 3.03 | 3.03 | 2.82 | 2.84 | 2.84 | -8.97% | 42,698 |
| Jan 30, 2026 | 2.94 | 3.18 | 2.89 | 3.12 | 3.12 | 8.71% | 124,012 |
| Jan 29, 2026 | 3.04 | 3.04 | 2.82 | 2.87 | 2.87 | -6.51% | 86,804 |
| Jan 28, 2026 | 3.30 | 3.30 | 2.80 | 3.07 | 3.07 | -8.90% | 139,674 |
| Jan 27, 2026 | 3.25 | 3.47 | 2.95 | 3.37 | 3.37 | 2.74% | 152,926 |
| Jan 26, 2026 | 3.41 | 3.44 | 2.82 | 3.28 | 3.28 | -3.59% | 83,083 |
| Jan 23, 2026 | 3.30 | 3.41 | 3.11 | 3.40 | 3.40 | -2.33% | 62,855 |
| Jan 22, 2026 | 4.80 | 4.80 | 3.11 | 3.48 | 3.48 | -25.43% | 138,064 |
| Jan 21, 2026 | 4.68 | 4.79 | 4.59 | 4.67 | 4.67 | -0.57% | 18,683 |
| Jan 20, 2026 | 4.65 | 4.89 | 4.56 | 4.70 | 4.70 | 0.84% | 24,078 |
| Jan 16, 2026 | 4.89 | 5.01 | 4.66 | 4.66 | 4.66 | -6.39% | 21,359 |
| Jan 15, 2026 | 4.98 | 5.10 | 4.80 | 4.98 | 4.98 | -4.10% | 18,672 |
| Jan 14, 2026 | 4.89 | 5.19 | 4.69 | 5.19 | 5.19 | 2.98% | 23,459 |
| Jan 13, 2026 | 5.30 | 5.30 | 4.86 | 5.04 | 5.04 | -4.82% | 37,575 |
| Jan 12, 2026 | 5.54 | 5.54 | 5.24 | 5.30 | 5.30 | -0.73% | 25,494 |
| Jan 9, 2026 | 5.25 | 5.49 | 5.25 | 5.33 | 5.33 | 4.71% | 70,734 |
| Jan 8, 2026 | 4.98 | 5.33 | 4.96 | 5.09 | 5.09 | -1.85% | 79,059 |
| Jan 7, 2026 | 4.85 | 5.28 | 4.83 | 5.19 | 5.19 | 5.49% | 111,862 |
| Jan 6, 2026 | 4.65 | 5.40 | 4.47 | 4.92 | 4.92 | -0.73% | 143,872 |
| Jan 5, 2026 | 6.46 | 6.47 | 4.44 | 4.96 | 4.96 | 0.12% | 2,775,298 |
| Jan 2, 2026 | 4.92 | 4.95 | 4.79 | 4.95 | 4.95 | 3.45% | 650,211 |
| Dec 31, 2025 | 4.50 | 5.11 | 4.50 | 4.79 | 4.79 | -6.18% | 5,512 |
| Dec 30, 2025 | 5.06 | 5.22 | 4.91 | 5.10 | 5.10 | -4.12% | 11,225 |
| Dec 29, 2025 | 5.73 | 5.73 | 5.12 | 5.32 | 5.32 | -5.49% | 9,778 |
| Dec 26, 2025 | 5.41 | 5.63 | 5.41 | 5.63 | 5.63 | 0.32% | 884 |
| Dec 24, 2025 | 5.76 | 5.84 | 5.38 | 5.61 | 5.61 | 1.08% | 5,500 |
| Dec 23, 2025 | 5.66 | 5.82 | 5.16 | 5.55 | 5.55 | -4.69% | 7,751 |
| Dec 22, 2025 | 5.84 | 5.84 | 5.67 | 5.82 | 5.82 | 0.15% | 1,544 |
| Dec 19, 2025 | 5.54 | 5.81 | 5.48 | 5.81 | 5.81 | 4.64% | 2,177 |
| Dec 18, 2025 | 5.25 | 5.65 | 5.10 | 5.56 | 5.56 | -1.75% | 6,222 |
| Dec 17, 2025 | 5.48 | 5.70 | 5.48 | 5.66 | 5.66 | -2.33% | 3,257 |
| Dec 16, 2025 | 5.84 | 5.84 | 5.69 | 5.79 | 5.79 | -0.87% | 4,035 |
| Dec 15, 2025 | 6.16 | 6.16 | 5.68 | 5.84 | 5.84 | -4.65% | 11,425 |
| Dec 12, 2025 | 6.00 | 6.13 | 5.99 | 6.13 | 6.13 | -0.15% | 4,232 |
| Dec 11, 2025 | 6.15 | 6.15 | 5.99 | 6.14 | 6.14 | -0.29% | 11,768 |
| Dec 10, 2025 | 6.03 | 6.16 | 6.03 | 6.15 | 6.15 | 0.15% | 5,676 |
| Dec 9, 2025 | 6.17 | 6.17 | 6.02 | 6.14 | 6.14 | - | 8,666 |
| Dec 8, 2025 | 6.06 | 6.17 | 5.92 | 6.14 | 6.14 | 1.39% | 5,848 |
| Dec 5, 2025 | 6.00 | 6.08 | 5.70 | 6.06 | 6.06 | 0.50% | 9,134 |
| Dec 4, 2025 | 5.99 | 6.21 | 5.93 | 6.03 | 6.03 | -0.99% | 3,996 |
| Dec 3, 2025 | 6.03 | 6.15 | 5.90 | 6.09 | 6.09 | -0.98% | 5,234 |
| Dec 2, 2025 | 5.85 | 6.21 | 5.85 | 6.15 | 6.15 | -0.24% | 5,771 |
| Dec 1, 2025 | 6.24 | 6.24 | 6.00 | 6.17 | 6.17 | -0.63% | 20,859 |
| Nov 28, 2025 | 5.70 | 6.26 | 5.70 | 6.20 | 6.20 | 6.93% | 34,236 |
| Nov 26, 2025 | 5.43 | 5.82 | 5.40 | 5.80 | 5.80 | 5.11% | 16,470 |
| Nov 25, 2025 | 5.36 | 5.66 | 5.36 | 5.52 | 5.52 | -0.97% | 11,692 |
| Nov 24, 2025 | 5.40 | 5.58 | 5.28 | 5.57 | 5.57 | 3.28% | 18,657 |
| Nov 21, 2025 | 5.22 | 5.40 | 5.09 | 5.40 | 5.40 | 0.22% | 9,787 |
| Nov 20, 2025 | 5.21 | 5.39 | 4.96 | 5.39 | 5.39 | 0.28% | 18,006 |
| Nov 19, 2025 | 4.91 | 5.40 | 4.80 | 5.37 | 5.37 | 6.04% | 29,402 |
| Nov 18, 2025 | 4.61 | 5.06 | 4.61 | 5.06 | 5.06 | 7.52% | 19,137 |
| Nov 17, 2025 | 4.71 | 5.04 | 4.55 | 4.71 | 4.71 | -4.03% | 45,994 |
| Nov 14, 2025 | 5.40 | 5.40 | 4.35 | 4.91 | 4.91 | -18.20% | 1,514,089 |
| Nov 13, 2025 | 5.40 | 6.11 | 5.13 | 6.00 | 6.00 | 11.23% | 40,384 |
| Nov 12, 2025 | 5.37 | 5.70 | 5.35 | 5.39 | 5.39 | 0.45% | 2,224 |
| Nov 11, 2025 | 5.40 | 5.42 | 5.27 | 5.37 | 5.37 | 0.73% | 5,384 |
| Nov 10, 2025 | 5.42 | 5.42 | 5.28 | 5.33 | 5.33 | 1.60% | 5,871 |
| Nov 7, 2025 | 5.43 | 5.58 | 5.18 | 5.25 | 5.25 | -4.43% | 19,160 |
| Nov 6, 2025 | 5.64 | 5.66 | 5.49 | 5.49 | 5.49 | -3.63% | 11,740 |
| Nov 5, 2025 | 5.57 | 5.70 | 5.19 | 5.70 | 5.70 | 8.51% | 13,613 |
| Nov 4, 2025 | 6.15 | 6.21 | 4.88 | 5.25 | 5.25 | -20.42% | 53,167 |
| Nov 3, 2025 | 6.30 | 6.90 | 6.06 | 6.60 | 6.60 | 7.69% | 57,733 |
| Oct 31, 2025 | 6.09 | 6.27 | 6.09 | 6.13 | 6.13 | - | 9,068 |
| Oct 30, 2025 | 6.18 | 6.24 | 6.12 | 6.13 | 6.13 | -1.30% | 8,340 |
| Oct 29, 2025 | 6.30 | 6.60 | 6.12 | 6.21 | 6.21 | -2.31% | 11,834 |
| Oct 28, 2025 | 6.29 | 6.56 | 6.15 | 6.35 | 6.35 | 0.86% | 15,473 |
| Oct 27, 2025 | 6.39 | 6.54 | 6.20 | 6.30 | 6.30 | -2.37% | 9,243 |
| Oct 24, 2025 | 6.27 | 6.47 | 6.14 | 6.45 | 6.45 | 6.96% | 8,433 |
| Oct 23, 2025 | 6.28 | 6.28 | 6.03 | 6.03 | 6.03 | -4.06% | 12,415 |
| Oct 22, 2025 | 6.39 | 6.41 | 6.11 | 6.29 | 6.29 | -2.00% | 12,774 |
| Oct 21, 2025 | 6.33 | 6.46 | 6.30 | 6.42 | 6.42 | 0.45% | 4,666 |
| Oct 20, 2025 | 6.52 | 6.52 | 6.33 | 6.39 | 6.39 | 0.47% | 2,668 |
| Oct 17, 2025 | 6.43 | 6.49 | 6.35 | 6.36 | 6.36 | -1.17% | 3,344 |
| Oct 16, 2025 | 6.63 | 6.64 | 6.39 | 6.43 | 6.43 | -2.63% | 7,341 |
| Oct 15, 2025 | 6.39 | 6.68 | 6.39 | 6.61 | 6.61 | 3.77% | 7,524 |
| Oct 14, 2025 | 6.31 | 6.48 | 6.31 | 6.37 | 6.37 | -0.89% | 5,562 |
| Oct 13, 2025 | 6.51 | 6.57 | 6.24 | 6.42 | 6.42 | -0.83% | 9,538 |