MKDWELL Tech Inc. (MKDW)

AI Score

Unlock

0.22

-0.04 (-15.77%)

At close: Apr 15, 2025, 3:58 PM

0.22

-2.18%

After-hours: Apr 15, 2025, 07:56 PM EDT

MKDWELL Tech Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.29	0.29	0.30	0.30	0.25	0.25	0.26	0.26	-10.34%	431,088
Apr 11, 2025	0.32	0.33	0.34	0.34	0.29	0.29	0.29	0.29	-9.38%	388,200
Apr 10, 2025	0.34	0.34	0.39	0.39	0.32	0.32	0.32	0.32	-8.57%	723,400
Apr 9, 2025	0.32	0.32	0.42	0.42	0.30	0.30	0.35	0.35	-12.50%	1,815,100
Apr 8, 2025	0.45	0.45	0.52	0.52	0.31	0.31	0.40	0.41	-23.08%	4,835,500
Apr 7, 2025	0.18	0.18	1.20	1.20	0.18	0.18	0.52	0.52	205.88%	223,772,100
Apr 4, 2025	0.24	0.24	0.24	0.24	0.17	0.17	0.17	0.17	-26.09%	354,800
Apr 3, 2025	0.26	0.26	0.26	0.27	0.22	0.23	0.23	0.23	-11.54%	26,800
Apr 2, 2025	0.26	0.27	0.27	0.27	0.26	0.26	0.26	0.26	0.00%	104,029
Apr 1, 2025	0.28	0.28	0.28	0.28	0.26	0.26	0.26	0.27	-13.33%	70,865
Mar 31, 2025	0.31	0.31	0.32	0.32	0.28	0.28	0.30	0.30	-6.25%	56,600
Mar 28, 2025	0.35	0.35	0.36	0.36	0.32	0.32	0.32	0.32	-11.11%	54,800
Mar 27, 2025	0.37	0.37	0.40	0.40	0.35	0.35	0.36	0.35	-2.70%	46,100
Mar 26, 2025	0.38	0.38	0.39	0.39	0.37	0.37	0.37	0.37	-2.63%	27,228
Mar 25, 2025	0.37	0.37	0.39	0.39	0.35	0.35	0.38	0.38	8.57%	28,700
Mar 24, 2025	0.39	0.39	0.39	0.39	0.35	0.35	0.35	0.35	-5.41%	17,900
Mar 21, 2025	0.40	0.40	0.40	0.40	0.35	0.35	0.37	0.37	-7.50%	88,900
Mar 20, 2025	0.40	0.40	0.41	0.41	0.40	0.40	0.40	0.40	-2.44%	18,100
Mar 19, 2025	0.43	0.43	0.43	0.43	0.40	0.40	0.41	0.41	-2.38%	15,011
Mar 18, 2025	0.43	0.43	0.43	0.43	0.39	0.39	0.42	0.42	2.44%	20,700
Mar 17, 2025	0.38	0.38	0.43	0.43	0.38	0.38	0.41	0.41	-2.38%	71,600
Mar 14, 2025	0.38	0.38	0.44	0.44	0.38	0.38	0.42	0.41	2.44%	72,400
Mar 13, 2025	0.43	0.43	0.45	0.45	0.39	0.39	0.41	0.41	-8.89%	103,400
Mar 12, 2025	0.51	0.51	0.51	0.51	0.45	0.45	0.45	0.45	-11.76%	165,700
Mar 11, 2025	0.55	0.55	0.55	0.55	0.49	0.49	0.51	0.51	-3.77%	127,900
Mar 10, 2025	0.53	0.53	0.56	0.56	0.53	0.53	0.53	0.53	0.00%	408,500
Mar 7, 2025	0.51	0.51	0.56	0.56	0.48	0.48	0.53	0.53	3.92%	919,500
Mar 6, 2025	0.48	0.48	0.57	0.57	0.47	0.47	0.51	0.51	0.00%	516,200
Mar 5, 2025	0.46	0.46	0.56	0.56	0.43	0.43	0.51	0.51	10.87%	726,600
Mar 4, 2025	0.44	0.44	0.50	0.50	0.43	0.43	0.46	0.46	-2.13%	534,500
Mar 3, 2025	0.43	0.43	0.52	0.52	0.42	0.42	0.47	0.47	4.44%	208,800
Feb 28, 2025	0.45	0.45	0.49	0.49	0.45	0.45	0.45	0.45	-2.17%	75,732
Feb 27, 2025	0.48	0.48	0.50	0.51	0.42	0.41	0.46	0.46	0.00%	143,400
Feb 26, 2025	0.49	0.49	0.52	0.52	0.45	0.45	0.46	0.46	-4.17%	274,100
Feb 25, 2025	0.43	0.43	0.51	0.51	0.40	0.40	0.48	0.48	4.35%	269,600
Feb 24, 2025	0.43	0.43	0.48	0.48	0.41	0.41	0.46	0.46	6.98%	281,300
Feb 21, 2025	0.39	0.39	0.44	0.45	0.39	0.39	0.43	0.43	4.88%	53,400
Feb 20, 2025	0.41	0.41	0.42	0.42	0.41	0.41	0.41	0.41	-2.38%	30,200
Feb 19, 2025	0.40	0.40	0.43	0.43	0.40	0.40	0.42	0.42	5.00%	65,800
Feb 18, 2025	0.40	0.40	0.42	0.42	0.39	0.39	0.40	0.40	2.56%	25,700
Feb 14, 2025	0.38	0.39	0.41	0.41	0.38	0.39	0.39	0.39	0.00%	22,400
Feb 13, 2025	0.39	0.39	0.40	0.40	0.38	0.38	0.39	0.39	0.00%	7,669
Feb 12, 2025	0.40	0.40	0.41	0.41	0.38	0.38	0.39	0.39	-4.88%	270,600
Feb 11, 2025	0.41	0.41	0.44	0.44	0.40	0.40	0.41	0.41	-6.82%	134,900
Feb 10, 2025	0.40	0.41	0.46	0.46	0.40	0.40	0.44	0.44	10.00%	47,100
Feb 7, 2025	0.37	0.37	0.45	0.45	0.36	0.36	0.40	0.40	5.26%	81,740
Feb 6, 2025	0.34	0.34	0.38	0.38	0.34	0.34	0.38	0.38	2.70%	321,928
Feb 5, 2025	0.46	0.46	0.47	0.47	0.33	0.33	0.37	0.37	-19.57%	509,116
Feb 4, 2025	0.48	0.47	0.49	0.49	0.45	0.45	0.46	0.47	-6.12%	105,698
Feb 3, 2025	0.48	0.48	0.50	0.50	0.47	0.47	0.49	0.49	-2.00%	103,191