Want to see MKDW full AI Analyst Report?
MKDWELL Tech (MKDW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -17.30% | 1,098,355 | 1.51 |
| Oct 29, 2026 | 0.16 | 0.19 | 0.15 | 0.19 | 0.19 | +3.35% | 2,013,453 | 2.90 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.16 | 0.18 | 0.18 | -30.62% | 4,014,621 | 6.38 |
| Oct 27, 2026 | 0.43 | 0.53 | 0.25 | 0.26 | 0.26 | -38.13% | 14,435,500 | 36.05 |
| Oct 26, 2026 | 0.34 | 0.54 | 0.29 | 0.42 | 0.42 | +20.52% | 15,862,470 | 106.68 |
| Oct 23, 2026 | 0.49 | 0.49 | 0.31 | 0.35 | 0.35 | -27.92% | 245,434 | 1.69 |
| Oct 22, 2026 | 0.54 | 0.55 | 0.40 | 0.48 | 0.48 | -12.09% | 111,270 | 0.78 |
| Oct 21, 2026 | 0.77 | 0.77 | 0.52 | 0.55 | 0.55 | -22.00% | 252,346 | 1.81 |
| Oct 20, 2026 | 0.75 | 0.80 | 0.70 | 0.70 | 0.70 | -8.97% | 73,268 | 0.53 |
| Oct 19, 2026 | 0.88 | 0.89 | 0.75 | 0.77 | 0.77 | -11.51% | 20,231 | 0.15 |
| Oct 16, 2026 | 0.84 | 0.94 | 0.84 | 0.87 | 0.87 | +0.12% | 48,662 | 0.36 |
| Oct 15, 2026 | 0.89 | 0.89 | 0.73 | 0.87 | 0.87 | +5.21% | 228,554 | 1.71 |
| Oct 14, 2026 | 0.94 | 0.94 | 0.79 | 0.83 | 0.83 | -11.29% | 71,114 | 0.54 |
| Oct 13, 2026 | 0.91 | 0.98 | 0.91 | 0.93 | 0.93 | +0.76% | 24,837 | 0.19 |
| Oct 12, 2026 | 1.03 | 1.08 | 0.91 | 0.92 | 0.92 | -9.51% | 36,460 | 0.28 |
| Oct 09, 2026 | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -3.77% | 30,481 | 0.23 |
| Oct 08, 2026 | 1.08 | 1.16 | 1.04 | 1.06 | 1.06 | -2.75% | 74,448 | 0.57 |
| Oct 07, 2026 | 1.23 | 1.23 | 1.00 | 1.09 | 1.09 | -12.59% | 240,739 | 1.90 |
| Oct 06, 2026 | 1.39 | 1.41 | 1.18 | 1.25 | 1.25 | -9.64% | 101,379 | 0.81 |
| Oct 05, 2026 | 1.52 | 1.55 | 1.35 | 1.38 | 1.38 | -8.61% | 95,889 | 0.78 |
| Oct 02, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -1.63% | 39,684 | 0.32 |
| Oct 01, 2026 | 1.49 | 1.58 | 1.49 | 1.54 | 1.54 | +0.33% | 39,609 | 0.32 |
| Sep 30, 2026 | 1.55 | 1.71 | 1.46 | 1.53 | 1.53 | -0.65% | 71,021 | 0.59 |
| Sep 29, 2026 | 1.55 | 1.62 | 1.52 | 1.54 | 1.54 | +0.00% | 62,496 | 0.52 |
| Sep 28, 2026 | 1.52 | 1.61 | 1.46 | 1.54 | 1.54 | +1.99% | 70,073 | 0.59 |
| Sep 25, 2026 | 1.52 | 1.54 | 1.36 | 1.51 | 1.51 | -1.31% | 113,288 | 0.96 |
| Sep 24, 2026 | 1.57 | 1.70 | 1.50 | 1.53 | 1.53 | -1.92% | 209,031 | 1.82 |
| Sep 23, 2026 | 1.74 | 2.05 | 1.51 | 1.56 | 1.56 | -9.30% | 539,727 | 5.08 |
| Sep 22, 2026 | 2.14 | 2.20 | 1.70 | 1.72 | 1.72 | -20.37% | 498,502 | 5.06 |
| Sep 21, 2026 | 2.34 | 2.78 | 2.03 | 2.16 | 2.16 | -17.87% | 693,020 | 7.87 |
| Sep 18, 2026 | 7.28 | 7.55 | 2.31 | 2.63 | 2.63 | -64.12% | 1,114,406 | 15.78 |
| Sep 17, 2026 | 9.30 | 9.58 | 6.42 | 7.33 | 7.33 | -5.91% | 1,450,542 | 30.21 |
| Sep 16, 2026 | 6.46 | 9.30 | 5.30 | 7.79 | 7.79 | +18.39% | 778,530 | 21.17 |
| Sep 15, 2026 | 6.67 | 6.79 | 6.25 | 6.58 | 6.58 | -1.64% | 35,061 | 0.91 |
| Sep 14, 2026 | 6.18 | 6.99 | 6.16 | 6.69 | 6.69 | -13.68% | 98,150 | 2.61 |
| Sep 11, 2026 | 5.31 | 8.58 | 5.31 | 7.75 | 7.75 | +51.96% | 1,455,575 | 99.15 |
| Sep 10, 2026 | 9.90 | 9.93 | 4.00 | 5.10 | 5.10 | -48.54% | 379,694 | 40.95 |
| Sep 09, 2026 | 10.23 | 10.40 | 9.50 | 9.91 | 9.91 | -5.62% | 15,851 | 1.75 |
| Sep 08, 2026 | 10.57 | 10.80 | 10.30 | 10.50 | 10.50 | -4.55% | 4,370 | 0.49 |
| Sep 07, 2026 | 12.10 | 12.10 | 10.62 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.10 | 12.10 | 10.62 | 11.00 | 11.00 | +4.17% | 4,562 | 0.51 |
| Sep 03, 2026 | 10.70 | 10.70 | 10.55 | 10.56 | 10.56 | -7.93% | 1,626 | 0.18 |
| Sep 02, 2026 | 10.83 | 11.47 | 10.50 | 11.47 | 11.47 | +2.87% | 3,481 | 0.38 |
| Sep 01, 2026 | 11.15 | 11.80 | 10.50 | 11.15 | 11.15 | +1.43% | 0 | 0.00 |
| Aug 31, 2026 | 10.98 | 11.49 | 10.98 | 10.99 | 10.99 | +4.20% | 2,006 | 0.22 |
| Aug 28, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -8.18% | 856 | 0.09 |
| Aug 27, 2026 | 11.49 | 11.68 | 11.30 | 11.49 | 11.49 | +0.57% | 0 | 0.00 |
| Aug 26, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.65% | 569 | 0.06 |
| Aug 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | +3.60% | 708 | 0.07 |
| Aug 24, 2026 | 11.01 | 11.10 | 11.01 | 11.10 | 11.10 | +0.29% | 1,332 | 0.13 |