NasdaqCM - Nasdaq Real Time Price
USD
MKDWELL Tech Inc. (MKDW)
0.1640
-0.0030
(-1.80%)
At close: November 6 at 4:00:01 PM EST
0.1611
-0.0029
(-1.77%)
After hours: November 6 at 5:37:09 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.1680
0.1800
0.1600
0.1640
0.1640
171,200
Nov 5, 2026
0.1630
0.1810
0.1600
0.1670
0.1670
1,971,500
Nov 4, 2026
0.1650
0.1700
0.1540
0.1610
0.1610
500,300
Nov 3, 2026
0.1600
0.1800
0.1500
0.1650
0.1650
804,300
Nov 2, 2026
0.1500
0.1710
0.1440
0.1600
0.1600
1,064,600
Oct 30, 2026
0.1880
0.1880
0.1450
0.1530
0.1530
1,123,400
Oct 29, 2026
0.1600
0.1890
0.1500
0.1860
0.1860
2,035,000
Oct 28, 2026
0.2380
0.2380
0.1600
0.1790
0.1790
4,290,200
Oct 27, 2026
0.4300
0.5290
0.2500
0.2590
0.2590
14,765,000
Oct 26, 2026
0.3360
0.5400
0.2900
0.4180
0.4180
20,782,400
Oct 23, 2026
0.4940
0.4950
0.3090
0.3460
0.3460
246,300
Oct 22, 2026
0.5400
0.5510
0.4000
0.4810
0.4810
112,000
Oct 21, 2026
0.7650
0.7650
0.5220
0.5460
0.5460
246,600
Oct 20, 2026
0.7520
0.7980
0.7000
0.7000
0.7000
70,800
Oct 19, 2026
0.8800
0.8850
0.7470
0.7690
0.7690
20,300
Oct 16, 2026
0.8430
0.9450
0.8430
0.8690
0.8690
48,700
Oct 15, 2026
0.8890
0.8890
0.7300
0.8690
0.8690
228,100
Oct 14, 2026
0.9400
0.9400
0.7900
0.8250
0.8250
71,100
Oct 13, 2026
0.9120
0.9840
0.9120
0.9300
0.9300
24,800
Oct 12, 2026
1.0300
1.0750
0.9120
0.9230
0.9230
36,200
Oct 9, 2026
1.1100
1.1100
1.0100
1.0200
1.0200
30,400
Oct 8, 2026
1.0800
1.1630
1.0400
1.0600
1.0600
73,700
Oct 7, 2026
1.2300
1.2300
1.0000
1.0900
1.0900
240,700
Oct 6, 2026
1.3900
1.4100
1.1800
1.2470
1.2470
99,900
Oct 5, 2026
1.5200
1.5500
1.3500
1.3800
1.3800
95,900
Oct 2, 2026
1.5400
1.5600
1.5000
1.5100
1.5100
39,700
Oct 1, 2026
1.4900
1.5800
1.4900
1.5350
1.5350
39,700
Sep 30, 2026
1.5500
1.7100
1.4600
1.5300
1.5300
70,500
Sep 29, 2026
1.5500
1.6200
1.5200
1.5400
1.5400
62,100
Sep 28, 2026
1.5200
1.6100
1.4600
1.5400
1.5400
68,400
Sep 25, 2026
1.5200
1.5400
1.3600
1.5100
1.5100
112,200
Sep 24, 2026
1.5700
1.7000
1.5000
1.5300
1.5300
207,900
Sep 23, 2026
1.7400
2.0530
1.5100
1.5600
1.5600
537,700
Sep 22, 2026
2.1400
2.2000
1.7000
1.7200
1.7200
496,000
Sep 21, 2026
2.3400
2.7800
2.0300
2.1600
2.1600
687,900
Sep 18, 2026
7.2800
7.5450
2.3100
2.6300
2.6300
1,114,400
Sep 17, 2026
9.3000
9.5800
6.4200
7.3300
7.3300
1,453,700
Sep 16, 2026
6.4600
9.3000
5.3000
7.7900
7.7900
772,400
Sep 15, 2026
6.6700
6.7900
6.2500
6.5800
6.5800
34,900
Sep 14, 2026
6.1800
6.9930
6.1590
6.6900
6.6900
97,200
Sep 11, 2026
5.3100
8.5830
5.3100
7.7500
7.7500
1,455,600
Sep 10, 2026
9.9000
9.9300
4.0000
5.1000
5.1000
376,200
Sep 9, 2026
10.2300
10.4000
9.5000
9.9100
9.9100
15,900
Sep 8, 2026
10.5660
10.8000
10.3000
10.5000
10.5000
4,400
Sep 4, 2026
12.1000
12.1000
10.6200
11.0000
11.0000
4,600
Sep 3, 2026
10.7000
10.7000
10.5500
10.5600
10.5600
1,600
Sep 2, 2026
10.8300
11.4700
10.5000
11.4700
11.4700
3,500
Sep 1, 2026
10.9940
10.9940
10.9940
10.9940
10.9940
-
Aug 31, 2026
10.9800
11.4900
10.9800
10.9940
10.9940
2,000
Aug 28, 2026
10.5500
10.5500
10.5500
10.5500
10.5500
900
Aug 27, 2026
11.4250
11.4250
11.4250
11.4250
11.4250
-
Aug 26, 2026
11.4250
11.4250
11.4250
11.4250
11.4250
600
Aug 25, 2026
11.5000
11.5000
11.5000
11.5000
11.5000
700
Aug 24, 2026
11.0100
11.1000
11.0100
11.1000
11.1000
1,300
Aug 21, 2026
11.0100
11.9000
11.0100
11.0680
11.0680
2,100
Aug 20, 2026
11.0100
11.0100
11.0100
11.0100
11.0100
-
Aug 19, 2026
11.0100
11.0100
11.0100
11.0100
11.0100
-
Aug 18, 2026
11.0000
11.0900
11.0000
11.0100
11.0100
1,800
Aug 17, 2026
11.5100
11.6900
11.5100
11.6900
11.6900
800
Aug 14, 2026
11.6900
11.6900
11.6900
11.6900
11.6900
400
Aug 13, 2026
11.2450
11.6900
11.2450
11.6900
11.6900
1,900
Aug 12, 2026
10.8500
10.8500
10.8500
10.8500
10.8500
-
Aug 11, 2026
10.3500
11.5900
10.3000
10.8500
10.8500
3,700
Aug 10, 2026
11.4300
11.7020
11.3250
11.7020
11.7020
1,400
Aug 7, 2026
11.2000
11.8000
11.2000
11.8000
11.8000
2,500
Aug 6, 2026
11.0200
11.5000
11.0200
11.0200
11.0200
1,200
Aug 5, 2026
11.5170
11.5450
11.5170
11.5450
11.5450
900
Aug 4, 2026
11.6320
11.6320
11.6320
11.6320
11.6320
800
Aug 3, 2026
11.9400
11.9500
11.1570
11.1570
11.1570
1,100
Jul 31, 2026
11.0000
11.6100
11.0000
11.3000
11.3000
6,300
Jul 30, 2026
11.3300
11.6300
11.1700
11.3150
11.3150
3,700
Jul 29, 2026
11.4200
11.4200
11.4200
11.4200
11.4200
-
Jul 28, 2026
11.3700
11.5450
11.3700
11.4200
11.4200
2,500
Jul 27, 2026
11.5000
11.8100
11.4900
11.5500
11.5500
6,800
Jul 24, 2026
11.9530
11.9530
11.7250
11.7250
11.7250
2,100
Jul 23, 2026
12.0200
12.0200
11.9980
12.0000
12.0000
1,500
Jul 22, 2026
12.9400
12.9400
11.9000
12.0000
12.0000
1,700
Jul 21, 2026
11.7900
11.9700
11.7200
11.8200
11.8200
3,000
Jul 20, 2026
11.1100
11.7280
10.9300
11.7200
11.7200
2,800
Jul 17, 2026
11.5000
11.6000
10.7000
11.1600
11.1600
3,100
Jul 16, 2026
10.7800
11.5600
10.7800
11.3800
11.3800
2,400
Jul 15, 2026
11.5500
11.6400
11.1000
11.5800
11.5800
10,600
Jul 14, 2026
11.8050
11.8050
11.5000
11.5000
11.5000
14,600
Jul 13, 2026
11.7000
11.8500
11.6100
11.6100
11.6100
1,900
Jul 10, 2026
11.6000
11.8000
11.3250
11.7000
11.7000
3,200
Jul 9, 2026
11.9300
12.0000
11.8000
12.0000
12.0000
2,800
Jul 8, 2026
11.6500
11.7550
11.5100
11.7190
11.7190
1,300
Jul 7, 2026
11.8500
12.0000
11.7000
11.7000
11.7000
6,000
Jul 6, 2026
11.2000
11.9500
11.0100
11.7100
11.7100
4,300
Jul 2, 2026
12.0000
12.0000
11.6000
11.8000
11.8000
3,100
Jul 1, 2026
11.9000
11.9000
11.7000
11.8000
11.8000
5,400
Jun 30, 2026
11.8000
12.0500
11.7000
11.9000
11.9000
11,600
Jun 29, 2026
11.6900
12.2900
11.5800
11.6000
11.6000
18,800
Jun 26, 2026
10.8800
12.0820
10.8800
11.5800
11.5800
17,400
Jun 25, 2026
10.3100
10.7000
10.1400
10.6800
10.6800
8,900
Jun 24, 2026
9.4900
10.1100
9.4900
10.1100
10.1100
32,600
Jun 23, 2026
9.1000
10.3500
9.1000
9.6800
9.6800
17,300
Jun 22, 2026
9.0750
9.6000
8.9700
9.2500
9.2500
28,100
Jun 18, 2026
9.8300
9.8300
8.8500
9.1600
9.1600
69,500
Jun 17, 2026
8.7400
9.5000
8.7400
9.2750
9.2750
154,600
Jun 16, 2026
9.5500
9.5500
8.7600
8.9900
8.9900
28,400
Jun 15, 2026
8.6900
9.8000
8.3000
9.7400
9.7400
14,300
Jun 12, 2026
8.7900
8.8600
8.0900
8.6900
8.6900
38,900
Jun 11, 2026
8.6400
8.7900
8.6200
8.7900
8.7900
2,400
Jun 10, 2026
8.6800
8.7500
8.6800
8.7500
8.7500
1,300
Jun 9, 2026
8.5150
8.7000
8.5150
8.6900
8.6900
1,500
Jun 8, 2026
8.4180
8.7500
8.4180
8.7200
8.7200
3,000
Jun 5, 2026
8.5100
8.7800
8.4000
8.4900
8.4900
3,700
Jun 4, 2026
8.2200
9.0890
8.1100
8.5220
8.5220
10,400
Jun 3, 2026
7.9500
8.2050
7.9000
7.9000
7.9000
4,500
Jun 2, 2026
8.8100
8.8900
8.0300
8.0300
8.0300
8,200
Jun 1, 2026
8.7800
8.9600
8.6800
8.6800
8.6800
10,000
May 29, 2026
8.5200
9.1500
8.3180
8.6700
8.6700
14,700
May 28, 2026
8.0900
8.7500
8.0900
8.7400
8.7400
6,300
May 27, 2026
8.4500
8.4900
8.1100
8.2500
8.2500
8,000
May 26, 2026
8.1000
8.3100
8.0200
8.3100
8.3100
9,500
May 22, 2026
7.4000
8.1400
7.4000
8.1100
8.1100
30,700
May 21, 2026
7.4500
9.6000
6.1700
7.7500
7.7500
164,500
May 20, 2026
7.4800
7.5000
7.3650
7.3950
7.3950
17,200
May 19, 2026
7.0600
7.4200
7.0600
7.4000
7.4000
26,600
May 18, 2026
7.3000
7.3000
6.9900
7.0500
7.0500
3,900
May 15, 2026
6.9000
7.3000
6.9000
7.3000
7.3000
2,800
May 14, 2026
7.4000
7.4000
7.2200
7.2200
7.2200
3,400
May 13, 2026
7.1100
7.1100
7.1100
7.1100
7.1100
500
May 12, 2026
7.0700
7.4980
7.0700
7.2000
7.2000
2,600
May 11, 2026
7.2800
7.4400
7.2300
7.2500
7.2500
3,000
May 8, 2026
7.2200
7.2900
7.2000
7.2900
7.2900
1,400
May 7, 2026
7.2900
7.5000
7.2800
7.3650
7.3650
2,700
May 6, 2026
6.9800
7.3000
6.9800
7.2500
7.2500
7,900
May 5, 2026
7.2000
7.3300
7.0200
7.0200
7.0200
9,100
May 4, 2026
7.1500
7.3600
7.1500
7.2000
7.2000
9,100
May 1, 2026
6.9900
7.3500
6.9200
7.1300
7.1300
8,100
Apr 30, 2026
7.1230
7.1600
6.9800
6.9800
6.9800
1,300
Apr 29, 2026
7.3500
7.3500
6.7900
6.9500
6.9500
11,400
Apr 28, 2026
7.1200
7.6500
7.1100
7.3500
7.3500
16,600
Apr 27, 2026
7.2000
7.2100
6.8300
6.9400
6.9400
10,600
Apr 24, 2026
7.1000
7.2900
6.8000
7.1700
7.1700
17,400
Apr 23, 2026
7.3900
7.3900
6.9200
7.1000
7.1000
8,300
Apr 22, 2026
7.5000
7.5100
7.3500
7.3600
7.3600
7,400
Apr 21, 2026
7.7300
7.8000
7.2900
7.2900
7.2900
11,500
Apr 20, 2026
7.6300
8.0000
7.4270
7.7300
7.7300
9,300
Apr 17, 2026
8.2750
8.3900
7.8320
7.8400
7.8400
12,500
Apr 16, 2026
8.3500
8.5200
8.2300
8.2700
8.2700
21,900
Apr 15, 2026
7.6000
8.6500
7.4500
8.4900
8.4900
50,500
Apr 14, 2026
8.4400
8.7300
7.2400
7.4200
7.4200
36,800
Apr 13, 2026
8.0800
8.8100
8.0800
8.4500
8.4500
41,800
Apr 10, 2026
7.1800
8.1500
7.0520
8.1000
8.1000
64,800
Apr 9, 2026
7.0000
7.1000
6.9020
7.0800
7.0800
17,300
Apr 8, 2026
7.0200
7.2000
6.8100
6.8500
6.8500
18,000
Apr 7, 2026
6.7200
7.2100
6.6200
6.9500
6.9500
28,700
Apr 6, 2026
6.8500
7.1950
6.6200
6.8000
6.8000
27,000
Apr 2, 2026
7.2700
7.6100
6.6710
6.9900
6.9900
43,300
Apr 1, 2026
6.2100
7.0900
6.2100
7.0100
7.0100
110,900
Mar 31, 2026
6.0600
7.1500
5.6600
6.1800
6.1800
135,300
Mar 30, 2026
5.5000
9.0000
5.5000
6.3500
6.3500
983,700
Mar 27, 2026
7.5000
7.8000
4.0000
4.8100
4.8100
359,600
Mar 26, 2026
5.2500
7.8000
5.0000
7.8000
7.8000
1,089,900
Mar 25, 2026
3.2700
5.5300
3.2500
5.2300
5.2300
2,291,700
Mar 24, 2026
2.2400
3.5800
2.2000
3.0700
3.0700
4,394,600
Mar 23, 2026
2.1710
2.2500
2.1700
2.2290
2.2290
2,600
Mar 20, 2026
2.1600
2.2000
2.1400
2.1900
2.1900
4,100
Mar 19, 2026
2.2700
2.3300
2.0100
2.1400
2.1400
2,600
Mar 18, 2026
2.2780
2.2830
2.2000
2.2200
2.2200
3,400
Mar 17, 2026
2.2830
2.4450
2.2400
2.3700
2.3700
3,300
Mar 16, 2026
2.1900
2.2700
2.1500
2.2700
2.2700
3,200
Mar 13, 2026
2.3900
2.4500
2.1700
2.1700
2.1700
1,800
Mar 12, 2026
2.4500
2.4500
2.3600
2.3800
2.3800
3,500
Mar 11, 2026
2.3300
2.4400
2.2700
2.3800
2.3800
9,700
Mar 10, 2026
2.1000
2.3400
2.0600
2.3100
2.3100
24,000
Mar 9, 2026
2.3500
2.3500
2.0700
2.0700
2.0700
5,400
Mar 6, 2026
2.3900
2.4900
2.1000
2.3400
2.3400
18,500
Mar 5, 2026
2.4600
2.5300
2.3620
2.3710
2.3710
8,700
Mar 4, 2026
2.4100
2.6100
2.1950
2.5400
2.5400
39,400
Mar 3, 2026
3.0000
3.2500
2.0000
2.4430
2.4430
234,000
Mar 2, 2026
2.4000
3.2500
2.3200
2.6900
2.6900
329,700
Feb 27, 2026
2.5500
2.5500
2.3600
2.4000
2.4000
18,500
Feb 26, 2026
2.5900
2.5900
2.4500
2.4900
2.4900
5,900
Feb 25, 2026
2.4000
2.7950
2.4000
2.7100
2.7100
72,200
Feb 24, 2026
2.3100
2.3700
2.2600
2.3500
2.3500
6,500
Feb 23, 2026
2.2300
2.3900
2.2200
2.3500
2.3500
46,400
Feb 20, 2026
2.1300
2.2000
2.1010
2.2000
2.2000
8,500
Feb 19, 2026
2.1100
2.1450
2.0400
2.1400
2.1400
13,900
Feb 18, 2026
2.0160
2.1200
2.0100
2.1000
2.1000
19,000
Feb 17, 2026
2.0200
2.0790
1.9500
2.0100
2.0100
59,000
Feb 13, 2026
2.0300
2.2500
2.0000
2.1300
2.1300
320,200
Feb 12, 2026
2.0500
2.2000
2.0100
2.0700
2.0700
31,500
Feb 11, 2026
1.9200
2.1000
1.9000
2.0100
2.0100
53,000
Feb 10, 2026
2.1300
2.2200
1.7100
1.9500
1.9500
58,900
Feb 9, 2026
2.1900
2.2600
2.1000
2.1500
2.1500
46,800
Feb 6, 2026
2.0700
2.3200
2.0350
2.2600
2.2600
97,900
Feb 5, 2026
2.2800
2.3700
2.0000
2.1200
2.1200
120,700
Feb 4, 2026
2.7900
2.7900
2.1300
2.3800
2.3800
636,300
Feb 3, 2026
2.8200
2.9500
2.7600
2.9000
2.9000
34,800
Feb 2, 2026
3.0300
3.0300
2.8200
2.8400
2.8400
42,700
Jan 30, 2026
2.9400
3.1800
2.8900
3.1200
3.1200
124,000
Jan 29, 2026
3.0400
3.0400
2.8200
2.8700
2.8700
86,800
Jan 28, 2026
3.3000
3.3000
2.8010
3.0700
3.0700
139,600
Jan 27, 2026
3.2500
3.4680
2.9500
3.3700
3.3700
152,900
Jan 26, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
3.4100
3.4400
2.8200
3.2800
3.2800
83,000
Jan 23, 2026
3.3000
3.4200
3.1200
3.3900
3.3900
62,857
Jan 22, 2026
4.8000
4.8000
3.1200
3.4800
3.4800
138,063
Jan 21, 2026
4.6800
4.8000
4.5900
4.6800
4.6800
18,683
Jan 20, 2026
4.6500
4.8900
4.5600
4.7100
4.7100
24,080
Jan 16, 2026
4.8900
5.0100
4.6500
4.6500
4.6500
21,360
Jan 15, 2026
4.9800
5.1000
4.8000
4.9800
4.9800
18,673
Jan 14, 2026
4.8900
5.1900
4.6800
5.1900
5.1900
23,460
Jan 13, 2026
5.3100
5.3100
4.8600
5.0400
5.0400
37,577
Jan 12, 2026
5.5500
5.5500
5.2500
5.3100
5.3100
25,493
Jan 9, 2026
5.2500
5.4900
5.2500
5.3400
5.3400
70,737
Jan 8, 2026
4.9800
5.3400
4.9500
5.1000
5.1000
79,060
Jan 7, 2026
4.8600
5.2800
4.8300
5.1900
5.1900
111,863
Jan 6, 2026
4.6500
5.4000
4.4700
4.9200
4.9200
143,873
Jan 5, 2026
6.4500
6.4800
4.4400
4.9500
4.9500
2,775,300
Jan 2, 2026
4.9200
4.9500
4.8000
4.9500
4.9500
650,213
Dec 31, 2025
4.5000
5.1000
4.5000
4.8000
4.8000
5,513
Dec 30, 2025
5.0700
5.2200
4.9200
5.1000
5.1000
11,217
Dec 29, 2025
5.7300
5.7300
5.1300
5.3100
5.3100
9,780
Dec 26, 2025
5.4000
5.6400
5.4000
5.6400
5.6400
877
Dec 24, 2025
5.7600
5.8200
5.3700
5.6100
5.6100
5,500
Dec 23, 2025
5.6700
5.8200
5.1600
5.5500
5.5500
7,750
Dec 22, 2025
5.8500
5.8500
5.6700
5.8200
5.8200
1,543
Dec 19, 2025
5.5500
5.8200
5.4900
5.8200
5.8200
2,177
Dec 18, 2025
5.2500
5.6400
5.1000
5.5500
5.5500
6,223
Dec 17, 2025
5.4900
5.7000
5.4900
5.6700
5.6700
3,257
Dec 16, 2025
5.8500
5.8500
5.7000
5.7900
5.7900
4,037
Dec 15, 2025
6.1500
6.1500
5.6700
5.8500
5.8500
11,427
Dec 12, 2025
6.0000
6.1200
6.0000
6.1200
6.1200
4,233
Dec 11, 2025
6.1500
6.1500
6.0000
6.1500
6.1500
11,770
Dec 10, 2025
6.0300
6.1500
6.0300
6.1500
6.1500
5,677
Dec 9, 2025
6.1800
6.1800
6.0300
6.1500
6.1500
8,667
Dec 8, 2025
6.0600
6.1800
5.9100
6.1500
6.1500
5,850
Dec 5, 2025
6.0000
6.0900
5.7000
6.0600
6.0600
9,133
Dec 4, 2025
6.0000
6.2100
5.9400
6.0300
6.0300
3,997
Dec 3, 2025
6.0300
6.1500
5.9100
6.0900
6.0900
5,233
Dec 2, 2025
5.8500
6.2100
5.8500
6.1500
6.1500
5,773
Dec 1, 2025
6.2400
6.2400
6.0000
6.1800
6.1800
20,860
Nov 28, 2025
5.7000
6.2700
5.7000
6.2100
6.2100
34,237
Nov 26, 2025
5.4300
5.8200
5.4000
5.7900
5.7900
16,463
Nov 25, 2025
5.3700
5.6700
5.3700
5.5200
5.5200
11,693
Nov 24, 2025
5.4000
5.5800
5.2800
5.5800
5.5800
18,657
Nov 21, 2025
5.2200
5.4000
5.1000
5.4000
5.4000
9,787
Nov 20, 2025
5.2200
5.4000
4.9500
5.4000
5.4000
18,007
Nov 19, 2025
4.9200
5.4000
4.8000
5.3700
5.3700
29,403
Nov 18, 2025
4.6200
5.0700
4.6200
5.0700
5.0700
19,137
Nov 17, 2025
4.7100
5.0400
4.5600
4.7100
4.7100
45,993
Nov 14, 2025
5.4000
5.4000
4.3500
4.9200
4.9200
1,514,090
Nov 13, 2025
5.4000
6.1200
5.1300
6.0000
6.0000
40,383
Nov 12, 2025
5.3700
5.7000
5.3400
5.4000
5.4000
2,223
Nov 11, 2025
5.4000
5.4300
5.2800
5.3700
5.3700
5,383
Nov 10, 2025
5.4300
5.4300
5.2800
5.3400
5.3400
5,870
Nov 7, 2025
5.4300
5.5800
5.1900
5.2500
5.2500
19,160
