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 | 0.2612 | 40.5716060888 | 0.6438 | 1.2 | 0.6438 | 2718359 | 0.92069246 | CS |
| 4 | -0.035 | -3.72340425532 | 0.94 | 1.2 | 0.4703 | 1103951 | 0.81428413 | CS |
| 12 | -0.475 | -34.4202898551 | 1.38 | 1.46 | 0.4703 | 402235 | 0.84029665 | CS |
| 26 | -1.085 | -54.5226130653 | 1.99 | 4.5 | 0.4703 | 849428 | 1.59272644 | CS |
| 52 | -1.085 | -54.5226130653 | 1.99 | 4.5 | 0.4703 | 849428 | 1.59272644 | CS |
| 156 | -1.085 | -54.5226130653 | 1.99 | 4.5 | 0.4703 | 849428 | 1.59272644 | CS |
| 260 | -1.085 | -54.5226130653 | 1.99 | 4.5 | 0.4703 | 849428 | 1.59272644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 0.905 | 0.015 | 1.69 | 0.888 | 0.951 | 0.85 | 630299 |
| 1734478500 | 0.89 | -0.0701 | -7.30 | 1.07 | 1.07 | 0.8316 | 1402839 |
| 1734392100 | 0.9601 | 0.0401 | 4.36 | 1.0294 | 1.2 | 0.95 | 4413249 |
| 1734132900 | 0.92 | 0.041 | 4.66 | 0.8701 | 1.18 | 0.851 | 4298597 |
| 1734046500 | 0.879 | 0.219001 | 33.18 | 0.6438 | 0.94 | 0.6438 | 2813984 |
| 1733960100 | 0.659999 | 0.032999 | 5.26 | 0.590001 | 0.72 | 0.576 | 1256327 |
| 1733873700 | 0.627 | 0.1021 | 19.45 | 0.5709999 | 0.96 | 0.5629999 | 5965757 |
| 1733787300 | 0.5249 | -0.064873 | -11.00 | 0.599 | 0.599 | 0.4703 | 341251 |
| 1733528100 | 0.589773 | -0.030327 | -4.89 | 0.63 | 0.63 | 0.58 | 50544 |
| 1733441700 | 0.6201 | -0.1638 | -20.90 | 0.75 | 0.7689 | 0.5705 | 261662 |
| 1733355300 | 0.7839 | -0.0461 | -5.55 | 0.8 | 0.8199999 | 0.7006 | 89594 |
| 1733268900 | 0.83 | -0.01 | -1.19 | 0.8455 | 0.8455 | 0.806 | 64590 |
| 1733182500 | 0.84 | 0.0097 | 1.17 | 0.86 | 0.8858 | 0.810199 | 66473 |
| 1732917840 | 0.8303 | -0.0331 | -3.83 | 0.86 | 0.87 | 0.8246 | 76997 |
| 1732750500 | 0.8634 | 0.0014 | 0.16 | 0.9177 | 0.9177 | 0.8607 | 51703 |
| 1732664100 | 0.862 | -0.0276 | -3.10 | 0.8504 | 0.92 | 0.85 | 66990 |
| 1732577700 | 0.8896 | -0.0454 | -4.86 | 0.93 | 0.943733 | 0.85 | 57178 |
| 1732318500 | 0.935 | -0.0009 | -0.10 | 0.9899 | 0.9899 | 0.901 | 39867 |
| 1732232100 | 0.9359 | -0.0421 | -4.30 | 0.97 | 1.05 | 0.92 | 42294 |
| 1732145700 | 0.978 | -0.012 | -1.21 | 0.99 | 1.0359 | 0.94 | 19552 |
| 1732059300 | 0.99 | -0.0045 | -0.45 | 0.975 | 1.02 | 0.95 | 48994 |
| 1731972900 | 0.9945 | 0.0417 | 4.38 | 0.96 | 1.12 | 0.9 | 31624 |
| 1731713700 | 0.9528 | 0.0327 | 3.55 | 0.9201 | 0.9528 | 0.89 | 11177 |
| 1731627300 | 0.9201 | -0.0826 | -8.24 | 1.07 | 1.12 | 0.88 | 70187 |
| 1731540900 | 1.0027 | -0.04 | -3.59 | 1.03 | 1.055 | 0.98 | 85483 |
| 1731454500 | 1.04 | -0.07 | -6.31 | 1.0541 | 1.12 | 1.03 | 34342 |
| 1731368100 | 1.11 | -0.07 | -5.85 | 1.18 | 1.2373 | 1.01 | 158380 |
| 1731108900 | 1.179 | 0.03 | 2.63 | 1.17 | 1.29 | 1.1299999 | 135733 |
| 1731022500 | 1.1488 | 0.08 | 7.66 | 1.056 | 1.2799 | 1.01 | 59870 |
| 1730936100 | 1.0671 | 0.05 | 4.63 | 1.027353 | 1.07 | 1.012 | 37410 |
| 1730849700 | 1.0199 | 0.03 | 3.02 | 0.9553 | 1.0248 | 0.9553 | 24851 |
| 1730763300 | 0.99 | 0.022893 | 2.37 | 0.9671 | 1.0099 | 0.93 | 17065 |
| 1730500500 | 0.967107 | 0.047107 | 5.12 | 0.8794 | 0.98 | 0.8794 | 10349 |
| 1730414100 | 0.92 | -0.03 | -3.16 | 0.93 | 0.9492 | 0.868051 | 44259 |
| 1730327700 | 0.95 | -0.009 | -0.94 | 0.9411 | 0.975 | 0.93 | 7902 |
| 1730241300 | 0.959 | -0.002948 | -0.31 | 0.96 | 0.9619 | 0.93 | 13518 |
| 1730154900 | 0.961948 | -0.008052 | -0.83 | 0.98 | 1.01 | 0.9409 | 35348 |
| 1729895700 | 0.97 | 0.02 | 2.11 | 0.93 | 1.0194 | 0.93 | 10027 |
| 1729809300 | 0.95 | -0.03 | -3.06 | 0.9302 | 0.9993 | 0.93 | 20196 |
| 1729722900 | 0.98 | 0 | 0.00 | 0.9478 | 1 | 0.9478 | 11076 |
| 1729636500 | 0.98 | 0.0277 | 2.91 | 0.99 | 0.99 | 0.9187 | 27446 |
| 1729550100 | 0.9523 | 0.0023 | 0.24 | 0.93 | 0.9575 | 0.91 | 24702 |
| 1729290900 | 0.95 | 0.0003 | 0.03 | 0.95 | 0.99 | 0.9135 | 14682 |
| 1729204500 | 0.9497 | 0.0296 | 3.22 | 0.92 | 1.03 | 0.92 | 34621 |
| 1729118100 | 0.9201 | -0.0052 | -0.56 | 0.9239 | 1.1 | 0.909 | 49267 |
| 1729031700 | 0.9253 | -0.1405 | -13.18 | 1.03 | 1.0731 | 0.8216 | 134607 |
| 1728945300 | 1.0658 | -0.01 | -1.31 | 1.1 | 1.15 | 1.03 | 35824 |
| 1728686100 | 1.08 | -0.03 | -2.86 | 1.1 | 1.1399999 | 1.0301 | 41912 |
| 1728599700 | 1.1117999 | 0 | 0.16 | 1.07 | 1.184 | 1.01 | 41593 |
| 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 | 62084 |
| 1728340500 | 1.2615 | -0.03 | -2.21 | 1.3 | 1.4 | 1.26 | 78028 |
| 1728081300 | 1.29 | 0.03 | 2.38 | 1.32 | 1.42 | 1.28 | 108173 |
| 1727994900 | 1.26 | -0.09 | -6.67 | 1.3039 | 1.3698999 | 1.26 | 71388 |
| 1727908500 | 1.35 | 0.02 | 1.50 | 1.26 | 1.45 | 1.26 | 92745 |
| 1727822100 | 1.33 | 0.06 | 4.72 | 1.22 | 1.46 | 1.22 | 119894 |
| 1727735520 | 1.27 | -0.04 | -3.05 | 1.385 | 1.45 | 1.23 | 38385 |
| 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 | 1.2018 | 1.3799999 | 1.2 | 204826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
