MKDWELL Tech Inc. - Ordinary Shares (MKDW)
9.1600
-0.1100 (-1.19%)
NASDAQ· Last Trade: Jun 21st, 5:01 PM EDT
Historical Prices For MKDWELL Tech Inc. - Ordinary Shares (MKDW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 9.83 | 9.83 | 8.85 | 9.16 | 69,466 | 9.16 |
| 6/17/2026 | 8.74 | 9.50 | 8.74 | 9.28 | 154,629 | 9.28 |
| 6/16/2026 | 9.55 | 9.55 | 8.76 | 8.99 | 28,580 | 8.99 |
| 6/15/2026 | 8.69 | 9.80 | 8.30 | 9.74 | 14,344 | 9.74 |
| 6/12/2026 | 8.79 | 8.86 | 8.09 | 8.69 | 38,870 | 8.69 |
| 6/10/2026 | 8.68 | 8.75 | 8.68 | 8.75 | 1,307 | 8.75 |
| 6/09/2026 | 8.52 | 8.70 | 8.52 | 8.69 | 1,516 | 8.69 |
| 6/08/2026 | 8.42 | 8.75 | 8.42 | 8.72 | 3,021 | 8.72 |
| 6/05/2026 | 8.51 | 8.78 | 8.40 | 8.49 | 3,798 | 8.49 |
| 6/04/2026 | 8.22 | 9.09 | 8.11 | 8.52 | 10,387 | 8.52 |
| 6/03/2026 | 7.95 | 8.21 | 7.90 | 7.90 | 4,472 | 7.90 |
| 6/02/2026 | 8.81 | 8.89 | 8.03 | 8.03 | 8,209 | 8.03 |
| 6/01/2026 | 8.78 | 8.96 | 8.68 | 8.68 | 10,042 | 8.68 |
| 5/29/2026 | 0.00 | 9.15 | 8.32 | 8.67 | 14,671 | 8.67 |
| 5/28/2026 | 8.09 | 8.75 | 8.09 | 8.74 | 6,340 | 8.74 |
| 5/27/2026 | 8.45 | 8.49 | 8.11 | 8.25 | 7,981 | 8.25 |
| 5/26/2026 | 8.10 | 8.31 | 8.02 | 8.31 | 9,464 | 8.31 |
| 5/22/2026 | 7.40 | 8.14 | 7.40 | 8.11 | 30,709 | 8.11 |
| 5/21/2026 | 7.45 | 9.60 | 6.17 | 7.75 | 164,529 | 7.75 |
| 5/20/2026 | 7.48 | 7.50 | 7.37 | 7.39 | 17,161 | 7.39 |
| 5/19/2026 | 7.06 | 7.42 | 7.06 | 7.40 | 26,655 | 7.40 |
| 5/18/2026 | 7.30 | 7.30 | 6.99 | 7.05 | 3,872 | 7.05 |
| 5/15/2026 | 6.90 | 7.30 | 6.90 | 7.30 | 2,829 | 7.30 |
| 5/14/2026 | 7.40 | 7.40 | 7.22 | 7.22 | 3,418 | 7.22 |
| 5/13/2026 | 7.11 | 7.11 | 7.11 | 7.11 | 523 | 7.11 |
| 5/12/2026 | 7.07 | 7.50 | 7.07 | 7.20 | 2,620 | 7.20 |
| 5/11/2026 | 7.28 | 7.44 | 7.23 | 7.25 | 3,044 | 7.25 |
| 5/08/2026 | 7.22 | 7.29 | 7.20 | 7.29 | 1,411 | 7.29 |
| 5/07/2026 | 7.29 | 7.50 | 7.28 | 7.37 | 2,714 | 7.37 |
| 5/06/2026 | 6.98 | 7.30 | 6.98 | 7.25 | 7,917 | 7.25 |
| 5/05/2026 | 7.20 | 7.33 | 7.02 | 7.02 | 9,053 | 7.02 |
| 5/04/2026 | 7.15 | 7.36 | 7.15 | 7.20 | 9,133 | 7.20 |
| 5/01/2026 | 6.99 | 7.35 | 6.92 | 7.13 | 8,064 | 7.13 |
| 4/30/2026 | 7.12 | 7.16 | 6.98 | 6.98 | 1,324 | 6.98 |
| 4/29/2026 | 7.35 | 7.35 | 6.79 | 6.95 | 11,445 | 6.95 |
| 4/28/2026 | 7.12 | 7.65 | 7.11 | 7.35 | 16,592 | 7.35 |
| 4/27/2026 | 7.20 | 7.21 | 6.83 | 6.94 | 10,553 | 6.94 |
| 4/24/2026 | 7.10 | 7.29 | 6.80 | 7.17 | 17,420 | 7.17 |
| 4/23/2026 | 7.39 | 7.39 | 6.92 | 7.10 | 8,276 | 7.10 |
| 4/22/2026 | 7.50 | 7.51 | 7.35 | 7.36 | 7,416 | 7.36 |
| 4/21/2026 | 7.73 | 7.80 | 7.29 | 7.29 | 11,498 | 7.29 |
| 4/20/2026 | 7.63 | 8.00 | 7.43 | 7.73 | 9,322 | 7.73 |
| 4/17/2026 | 8.28 | 8.39 | 7.83 | 7.84 | 12,479 | 7.84 |
| 4/16/2026 | 8.35 | 8.52 | 8.23 | 8.27 | 21,870 | 8.27 |
| 4/15/2026 | 7.60 | 8.65 | 7.45 | 8.49 | 50,582 | 8.49 |
| 4/14/2026 | 8.44 | 8.73 | 7.24 | 7.42 | 36,839 | 7.42 |
| 4/13/2026 | 8.08 | 8.81 | 8.08 | 8.45 | 41,807 | 8.45 |
| 4/10/2026 | 7.18 | 8.15 | 7.05 | 8.10 | 64,834 | 8.10 |
| 4/09/2026 | 7.00 | 7.10 | 6.90 | 7.08 | 17,253 | 7.08 |
| 4/08/2026 | 7.02 | 7.20 | 6.81 | 6.85 | 18,057 | 6.85 |
| 4/07/2026 | 6.72 | 7.21 | 6.62 | 6.95 | 28,678 | 6.95 |
| 4/06/2026 | 6.85 | 7.20 | 6.62 | 6.80 | 26,980 | 6.80 |
| 4/02/2026 | 7.27 | 7.61 | 6.67 | 6.99 | 43,326 | 6.99 |
| 4/01/2026 | 6.21 | 7.09 | 6.21 | 7.01 | 107,263 | 7.01 |
| 3/31/2026 | 6.06 | 7.15 | 5.66 | 6.18 | 135,343 | 6.18 |
| 3/30/2026 | 5.50 | 9.00 | 5.50 | 6.35 | 983,110 | 6.35 |
| 3/27/2026 | 7.50 | 7.80 | 4.00 | 4.81 | 359,618 | 4.81 |
| 3/26/2026 | 5.25 | 7.80 | 5.00 | 7.80 | 1,082,207 | 7.80 |
| 3/25/2026 | 3.27 | 5.53 | 3.25 | 5.23 | 2,281,209 | 5.23 |
| 3/24/2026 | 2.24 | 3.58 | 2.20 | 3.07 | 4,402,010 | 3.07 |
| 3/23/2026 | 2.17 | 2.25 | 2.17 | 2.23 | 2,563 | 2.23 |