MKDWELL Tech Inc (MKDW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2342 | -18.0153846154 | 1.3 | 1.4 | 1.01 | 52168 | 1.17458806 | CS |
| 4 | 0.182 | 20.59289432 | 0.8838 | 1.54 | 0.8749 | 138420 | 1.26211961 | CS |
| 12 | -0.9242 | -46.4422110553 | 1.99 | 4.25 | 0.7802 | 1157411 | 1.86616083 | CS |
| 26 | -0.9242 | -46.4422110553 | 1.99 | 4.25 | 0.7802 | 1157411 | 1.86616083 | CS |
| 52 | -0.9242 | -46.4422110553 | 1.99 | 4.25 | 0.7802 | 1157411 | 1.86616083 | CS |
| 156 | -0.9242 | -46.4422110553 | 1.99 | 4.25 | 0.7802 | 1157411 | 1.86616083 | CS |
| 260 | -0.9242 | -46.4422110553 | 1.99 | 4.25 | 0.7802 | 1157411 | 1.86616083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 1.08 | -0.03 | -2.86 | 1.1 | 1.1399999 | 1.0301 | 41912 |
| 1728599700 | 1.1117999 | 0 | 0.16 | 1.12 | 1.184 | 1.01 | 47043 |
| 1728513300 | 1.11 | -0.1 | -8.26 | 1.24 | 1.2529999 | 1.11 | 37223 |
| 1728426900 | 1.21 | -0.05 | -4.08 | 1.25 | 1.33 | 1.2 | 65884 |
| 1728340500 | 1.2615 | -0.03 | -2.21 | 1.3 | 1.4 | 1.26 | 78046 |
| 1728081300 | 1.29 | 0.03 | 2.38 | 1.32 | 1.42 | 1.28 | 111974 |
| 1727994900 | 1.26 | -0.09 | -6.67 | 1.35 | 1.3799999 | 1.26 | 71772 |
| 1727908500 | 1.35 | 0.02 | 1.50 | 1.3 | 1.45 | 1.25 | 116697 |
| 1727822100 | 1.33 | 0.06 | 4.72 | 1.22 | 1.46 | 1.22 | 124510 |
| 1727735700 | 1.27 | -0.04 | -3.05 | 1.4 | 1.45 | 1.23 | 38655 |
| 1727476500 | 1.31 | 0 | 0.00 | 1.29 | 1.35 | 1.26 | 18557 |
| 1727390100 | 1.31 | -0.09 | -6.43 | 1.3799999 | 1.4 | 1.27 | 82719 |
| 1727303700 | 1.4 | 0.04 | 2.94 | 1.33 | 1.5 | 1.25 | 133799 |
| 1727217300 | 1.36 | 0.06 | 4.62 | 1.23 | 1.3899999 | 1.17 | 123557 |
| 1727130900 | 1.3 | -0.13 | -9.10 | 1.48 | 1.54 | 1.28 | 235107 |
| 1726871700 | 1.4301 | 0.15 | 11.73 | 1.32 | 1.45 | 1.26 | 207651 |
| 1726785300 | 1.28 | 0.07 | 5.79 | 1.24 | 1.3799999 | 1.1819 | 222788 |
| 1726698900 | 1.21 | 0.09 | 8.04 | 1.12 | 1.32 | 1.05 | 298417 |
| 1726612500 | 1.12 | -0.07 | -5.88 | 1.15 | 1.18 | 1.1 | 121257 |
| 1726526100 | 1.19 | 0.28 | 30.61 | 0.8838 | 1.19 | 0.8749 | 655794 |
| 1726266900 | 0.9111 | 0.0611 | 7.19 | 0.841 | 0.9111 | 0.8096 | 202154 |
| 1726180500 | 0.85 | -0.0272 | -3.10 | 0.8509 | 0.876 | 0.8326 | 111120 |
| 1726094100 | 0.8772 | -0.0651 | -6.91 | 0.92 | 0.92 | 0.802 | 296452 |
| 1726007700 | 0.9423 | 0.0683 | 7.81 | 0.8128 | 0.955 | 0.7802 | 6693638 |
| 1725921300 | 0.874 | -0.0328 | -3.62 | 0.8998 | 0.9068 | 0.8501 | 41382 |
| 1725662100 | 0.9068 | -0.0333 | -3.54 | 0.95 | 0.9735 | 0.873 | 35708 |
| 1725575700 | 0.9401 | 0.0001 | 0.01 | 0.9303 | 0.99 | 0.9303 | 45250 |
| 1725489300 | 0.94 | -0.14 | -12.96 | 1.03 | 1.05 | 0.9 | 140957 |
| 1725402900 | 1.08 | -0.02 | -1.82 | 1.12 | 1.1496 | 1.05 | 89091 |
| 1725057300 | 1.1 | -0.1 | -8.33 | 1.19 | 1.19 | 1.06 | 93238 |
| 1724970900 | 1.2 | 0.06 | 5.26 | 1.1399999 | 1.21 | 1.0701 | 178666 |
| 1724884500 | 1.1399999 | -0.08 | -6.56 | 1.23 | 1.25 | 1.1 | 322809 |
| 1724798100 | 1.22 | -0.09 | -6.87 | 1.28 | 1.3 | 1.22 | 103845 |
| 1724711700 | 1.31 | -0.03 | -2.24 | 1.3799999 | 1.3799999 | 1.2595 | 50868 |
| 1724452500 | 1.34 | -0.09 | -6.29 | 1.3899999 | 1.44 | 1.31 | 173615 |
| 1724366100 | 1.43 | -0.06 | -4.03 | 1.48 | 1.5 | 1.3799999 | 281783 |
| 1724279700 | 1.49 | 0.18 | 13.74 | 1.31 | 1.54 | 1.29 | 1132915 |
| 1724193300 | 1.31 | 0.08 | 6.50 | 1.22 | 1.3799999 | 1.1399999 | 689464 |
| 1724106900 | 1.23 | -0.09 | -6.82 | 1.26 | 1.3177 | 1.22 | 242463 |
| 1723847700 | 1.32 | -0.07 | -5.04 | 1.4 | 1.4 | 1.25 | 509146 |
| 1723761300 | 1.3899999 | -0.19 | -12.03 | 1.42 | 1.57 | 1.36 | 853677 |
| 1723674900 | 1.58 | 0.14 | 9.72 | 1.37 | 1.7 | 1.18 | 2527813 |
| 1723588500 | 1.44 | 0.33 | 29.73 | 1.36 | 1.65 | 1.18 | 19964421 |
| 1723502100 | 1.11 | -0.23 | -17.16 | 1.51 | 1.56 | 1.05 | 2293940 |
| 1723242900 | 1.34 | -0.2 | -12.99 | 1.59 | 1.66 | 1.34 | 283885 |
| 1723156500 | 1.54 | 0.13 | 9.22 | 1.3899999 | 1.58 | 1.37 | 384380 |
| 1723070100 | 1.41 | -0.05 | -3.42 | 1.3799999 | 1.75 | 1.33 | 619471 |
| 1722983700 | 1.46 | -0.7 | -32.41 | 1.91 | 1.98 | 1.33 | 702696 |
| 1722897300 | 2.16 | -1.06 | -32.92 | 2.71 | 2.8503 | 2.0602999 | 697120 |
| 1722638100 | 3.22 | 1.14 | 54.81 | 4.12 | 4.5 | 2.72 | 17692341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
