NasdaqGM - Nasdaq Real Time Price USD

MKDWELL Tech Inc. (MKDW)

Compare
0.5891
-0.0253
(-4.12%)
At close: January 10 at 4:00:00 PM EST
0.6465
+0.06
+(9.74%)
After hours: 7:47:09 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.6000 0.6200 0.5800 0.5890 0.5890 35,500
Jan 8, 2025 0.6200 0.6870 0.6020 0.6100 0.6100 59,500
Jan 7, 2025 0.7600 0.7600 0.6200 0.6390 0.6390 304,800
Jan 6, 2025 0.7300 0.7900 0.7200 0.7550 0.7550 709,100
Jan 3, 2025 0.9000 0.9000 0.7300 0.7500 0.7500 663,700
Jan 2, 2025 0.9170 0.9890 0.8760 0.9010 0.9010 404,000
Dec 31, 2024 0.8000 0.9600 0.7800 0.9170 0.9170 960,100
Dec 30, 2024 0.8690 0.8690 0.8010 0.8270 0.8270 99,500
Dec 27, 2024 0.9360 0.9400 0.7500 0.8400 0.8400 1,180,400
Dec 26, 2024 1.0000 1.0500 0.8700 0.9190 0.9190 1,414,700
Dec 24, 2024 1.0200 1.0600 0.9200 0.9640 0.9640 459,100
Dec 23, 2024 0.9900 1.0800 0.9200 1.0000 1.0000 1,221,700
Dec 20, 2024 1.1200 1.1200 0.8700 1.0400 1.0400 1,392,800
Dec 19, 2024 0.9400 1.1400 0.9000 1.1100 1.1100 1,778,700
Dec 18, 2024 0.9000 0.9510 0.8500 0.9050 0.9050 638,300
Dec 17, 2024 1.0000 1.0700 0.8320 0.8900 0.8900 1,406,200
Dec 16, 2024 0.9350 1.2000 0.9350 0.9600 0.9600 4,414,700
Dec 13, 2024 0.8510 1.1800 0.8510 0.9200 0.9200 4,359,800
Dec 12, 2024 0.6440 0.9400 0.6440 0.8790 0.8790 2,827,100
Dec 11, 2024 0.5870 0.7200 0.5760 0.6600 0.6600 1,257,900
Dec 10, 2024 0.5250 0.9600 0.5250 0.6270 0.6270 5,966,300
Dec 9, 2024 0.5990 0.5990 0.4700 0.5250 0.5250 341,300
Dec 6, 2024 0.6470 0.6470 0.5800 0.5900 0.5900 54,100
Dec 5, 2024 0.7500 0.7500 0.5710 0.6200 0.6200 261,700
Dec 4, 2024 0.8000 0.8200 0.7010 0.7840 0.7840 93,700
Dec 3, 2024 0.8400 0.8460 0.8060 0.8300 0.8300 65,600
Dec 2, 2024 0.8400 0.8840 0.8100 0.8400 0.8400 66,600
Nov 29, 2024 0.8600 0.8700 0.8250 0.8400 0.8400 77,000
Nov 27, 2024 0.8690 0.9180 0.8610 0.8630 0.8630 52,100
Nov 26, 2024 0.8630 0.9200 0.8500 0.8620 0.8620 67,200
Nov 25, 2024 0.9200 0.9440 0.8500 0.8900 0.8900 57,400
Nov 22, 2024 0.9360 0.9900 0.9010 0.9350 0.9350 41,000
Nov 21, 2024 0.9400 1.0500 0.9200 0.9360 0.9360 45,800
Nov 20, 2024 1.0500 1.0500 0.9400 0.9780 0.9780 20,000
Nov 19, 2024 0.9500 1.0200 0.9500 0.9900 0.9900 50,100
Nov 18, 2024 0.9000 1.1200 0.9000 0.9950 0.9950 31,600
Nov 15, 2024 0.9540 0.9540 0.8900 0.9530 0.9530 11,300
Nov 14, 2024 1.0300 1.1200 0.8800 0.9200 0.9200 70,800
Nov 13, 2024 1.0250 1.0550 0.9800 1.0030 1.0030 88,500
Nov 12, 2024 1.1000 1.1200 1.0300 1.0400 1.0400 34,800
Nov 11, 2024 1.1800 1.2370 1.0100 1.1100 1.1100 158,700
Nov 8, 2024 1.1500 1.2900 1.1300 1.1790 1.1790 136,700
Nov 7, 2024 1.0700 1.2800 1.0100 1.1490 1.1490 60,200
Nov 6, 2024 1.0100 1.0700 1.0100 1.0670 1.0670 37,900
Nov 5, 2024 0.9550 1.0250 0.9550 1.0200 1.0200 24,900
Nov 4, 2024 0.9490 1.0100 0.9300 0.9900 0.9900 17,100
Nov 1, 2024 0.9490 0.9800 0.9200 0.9670 0.9670 10,400
Oct 31, 2024 0.9300 0.9490 0.8680 0.9200 0.9200 44,300
Oct 30, 2024 0.9410 0.9750 0.9300 0.9500 0.9500 7,900
Oct 29, 2024 0.9600 0.9620 0.9300 0.9590 0.9590 13,600
Oct 28, 2024 0.9800 1.0400 0.9100 0.9620 0.9620 39,800
Oct 25, 2024 0.9300 1.0190 0.9300 0.9700 0.9700 10,500
Oct 24, 2024 0.9300 0.9990 0.9300 0.9500 0.9500 20,200
Oct 23, 2024 0.9500 1.0000 0.9500 0.9800 0.9800 11,100
Oct 22, 2024 0.9900 0.9900 0.9190 0.9800 0.9800 27,400
Oct 21, 2024 0.9300 0.9580 0.9100 0.9520 0.9520 24,700
Oct 18, 2024 0.9900 0.9900 0.9140 0.9500 0.9500 14,700
Oct 17, 2024 0.9200 1.0300 0.9200 0.9500 0.9500 34,600
Oct 16, 2024 0.9240 1.1000 0.9090 0.9200 0.9200 49,700
Oct 15, 2024 1.0700 1.0730 0.8220 0.9250 0.9250 134,700
Oct 14, 2024 1.0700 1.1500 1.0300 1.0660 1.0660 35,800
Oct 11, 2024 1.0300 1.1400 1.0300 1.0800 1.0800 42,900
Oct 10, 2024 1.1200 1.1840 1.0100 1.1120 1.1120 47,000
Oct 9, 2024 1.2200 1.2530 1.1100 1.1100 1.1100 37,200
Oct 8, 2024 1.2800 1.3300 1.2000 1.2100 1.2100 65,900
Oct 7, 2024 1.3000 1.4000 1.2600 1.2620 1.2620 78,500
Oct 4, 2024 1.3200 1.4200 1.2800 1.2900 1.2900 111,800
Oct 3, 2024 1.3800 1.3800 1.2600 1.2600 1.2600 71,800
Oct 2, 2024 1.3000 1.4500 1.2500 1.3300 1.3300 116,700
Oct 1, 2024 1.2200 1.4600 1.2200 1.3300 1.3300 124,500
Sep 30, 2024 1.4000 1.4500 1.2300 1.2700 1.2700 37,500
Sep 27, 2024 1.3200 1.3500 1.2600 1.3100 1.3100 18,600
Sep 26, 2024 1.3300 1.4000 1.2700 1.3100 1.3100 82,700
Sep 25, 2024 1.3300 1.5000 1.2500 1.4000 1.4000 133,700
Sep 24, 2024 1.2300 1.3900 1.1700 1.3600 1.3600 124,400
Sep 23, 2024 1.4800 1.5400 1.2800 1.3000 1.3000 236,100
Sep 20, 2024 1.3200 1.4500 1.2600 1.4300 1.4300 211,900
Sep 19, 2024 1.2400 1.3800 1.1820 1.2800 1.2800 223,500
Sep 18, 2024 1.0900 1.3200 1.0500 1.2100 1.2100 305,600
Sep 17, 2024 1.1500 1.1800 1.1000 1.1200 1.1200 121,200
Sep 16, 2024 0.8790 1.1900 0.8750 1.1900 1.1900 661,000
Sep 13, 2024 0.8410 0.9110 0.8100 0.9110 0.9110 202,200
Sep 12, 2024 0.8510 0.8760 0.8330 0.8500 0.8500 111,100
Sep 11, 2024 0.9200 0.9200 0.8020 0.8770 0.8770 311,700
Sep 10, 2024 0.8130 0.9550 0.7800 0.9420 0.9420 6,695,700
Sep 9, 2024 0.9070 0.9070 0.8500 0.8740 0.8740 45,100
Sep 6, 2024 0.9500 0.9740 0.8730 0.9070 0.9070 35,700
Sep 5, 2024 0.9300 0.9900 0.9300 0.9400 0.9400 45,100
Sep 4, 2024 1.0300 1.0500 0.9000 0.9400 0.9400 141,400
Sep 3, 2024 1.1200 1.1500 1.0500 1.0800 1.0800 89,100
Aug 30, 2024 1.1900 1.1900 1.0600 1.1000 1.1000 93,200
Aug 29, 2024 1.1400 1.2100 1.0700 1.2000 1.2000 179,400
Aug 28, 2024 1.2300 1.2500 1.1000 1.1400 1.1400 327,100
Aug 27, 2024 1.2800 1.3000 1.2200 1.2200 1.2200 106,700
Aug 26, 2024 1.3800 1.3800 1.2600 1.3100 1.3100 51,300
Aug 23, 2024 1.3900 1.4400 1.3100 1.3400 1.3400 186,000
Aug 22, 2024 1.4800 1.5000 1.3800 1.4300 1.4300 283,900
Aug 21, 2024 1.3100 1.5400 1.2900 1.4900 1.4900 1,145,400
Aug 20, 2024 1.2200 1.3800 1.1400 1.3100 1.3100 690,200
Aug 19, 2024 1.2600 1.3180 1.2200 1.2300 1.2300 244,100
Aug 16, 2024 1.4000 1.4000 1.2500 1.3200 1.3200 510,600
Aug 15, 2024 1.4200 1.5700 1.3600 1.3900 1.3900 857,100
Aug 14, 2024 1.3700 1.7000 1.1800 1.5800 1.5800 2,533,300
Aug 13, 2024 1.3600 1.6500 1.1800 1.4400 1.4400 20,014,600
Aug 12, 2024 1.5100 1.5600 1.0500 1.1100 1.1100 2,349,900
Aug 9, 2024 1.5900 1.6600 1.3400 1.3400 1.3400 284,700
Aug 8, 2024 1.3900 1.5800 1.3700 1.5400 1.5400 385,500
Aug 7, 2024 1.3800 1.7500 1.3300 1.4100 1.4100 626,100
Aug 6, 2024 1.9100 1.9800 1.3300 1.4600 1.4600 709,200
Aug 5, 2024 2.7100 2.8500 2.0600 2.1600 2.1600 717,300
Aug 2, 2024 4.0700 4.5000 2.7200 3.2200 3.2200 17,708,300
Aug 1, 2024 1.9900 2.1000 1.5800 2.0800 2.0800 518,700
Jul 31, 2024 5.4200 5.5200 2.0800 2.2200 2.2200 537,700
Jul 30, 2024 7.2400 7.2400 5.5000 5.8700 5.8700 50,300
Jul 29, 2024 6.3600 9.2100 6.3600 7.8900 7.8900 125,100
Jul 26, 2024 7.3300 7.3300 6.2800 7.1200 7.1200 13,200
Jul 25, 2024 7.0100 7.9700 7.0100 7.0500 7.0500 5,500
Jul 24, 2024 8.0000 8.1200 6.7800 6.9400 6.9400 12,600
Jul 23, 2024 8.2500 8.2500 7.3100 7.6500 7.6500 9,500
Jul 22, 2024 7.0800 8.4460 6.3700 8.2500 8.2500 34,000
Jul 19, 2024 7.3600 7.7100 7.0000 7.1830 7.1830 38,600
Jul 18, 2024 8.5800 8.7900 7.1700 8.3900 8.3900 167,500
Jul 17, 2024 5.5700 11.4000 5.4510 9.9100 9.9100 1,487,500
Jul 16, 2024 5.4500 6.0600 5.3500 5.5020 5.5020 21,200
Jul 15, 2024 5.2050 5.7000 4.7100 5.1400 5.1400 33,100
Jul 12, 2024 6.2500 7.3200 5.6600 5.6800 5.6800 102,100
Jul 11, 2024 6.9700 7.8200 6.1350 6.2300 6.2300 246,100
Jul 10, 2024 6.7500 8.0000 5.8300 6.5100 6.5100 68,600
Jul 9, 2024 10.0000 16.0000 6.5300 7.7000 7.7000 123,500
Jul 8, 2024 9.6500 9.6500 9.4000 9.4000 9.4000 2,700
Jul 5, 2024 10.0000 10.0100 9.0000 9.0000 9.0000 4,200
Jul 3, 2024 10.6000 10.7300 10.6000 10.7300 10.7300 500
Jul 2, 2024 10.6800 10.7400 10.6740 10.7110 10.7110 80,700
Jul 1, 2024 10.6600 10.6600 10.6600 10.6600 10.6600 100
Jun 28, 2024 10.7000 10.7000 10.7000 10.7000 10.7000 -
Jun 27, 2024 10.6800 10.7100 10.6800 10.7000 10.7000 10,600
Jun 26, 2024 10.6800 10.6800 10.6800 10.6800 10.6800 -
Jun 25, 2024 10.6800 10.6800 10.6800 10.6800 10.6800 -
Jun 24, 2024 10.6800 10.6800 10.6800 10.6800 10.6800 -
Jun 21, 2024 10.6800 10.6800 10.6800 10.6800 10.6800 1,300
Jun 20, 2024 10.6800 10.6800 10.6500 10.6800 10.6800 1,200
Jun 18, 2024 10.6500 10.6800 10.6500 10.6800 10.6800 300
Jun 17, 2024 10.6650 10.6800 10.6500 10.6700 10.6700 8,300
Jun 14, 2024 10.7600 10.7600 10.7600 10.7600 10.7600 100
Jun 13, 2024 10.6500 10.6700 10.6500 10.6500 10.6500 4,800
Jun 12, 2024 10.6500 10.6500 10.6500 10.6500 10.6500 -
Jun 11, 2024 10.6300 10.6500 10.6300 10.6500 10.6500 300
Jun 10, 2024 10.6300 10.6300 10.6300 10.6300 10.6300 -
Jun 7, 2024 10.6300 10.6300 10.6300 10.6300 10.6300 -
Jun 6, 2024 10.6300 10.6300 10.6300 10.6300 10.6300 -
Jun 5, 2024 10.6300 10.6300 10.6300 10.6300 10.6300 -
Jun 4, 2024 10.6300 10.6300 10.6300 10.6300 10.6300 -
Jun 3, 2024 10.6300 10.6300 10.6300 10.6300 10.6300 100
May 31, 2024 10.6300 10.6300 10.5900 10.5900 10.5900 7,300
May 30, 2024 10.6300 10.6300 10.6200 10.6300 10.6300 64,200
May 29, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 900
May 28, 2024 10.6300 10.6300 10.6300 10.6300 10.6300 -
May 24, 2024 10.6300 10.6300 10.6300 10.6300 10.6300 -
May 23, 2024 10.6300 10.6300 10.6300 10.6300 10.6300 -
May 22, 2024 10.6300 10.6300 10.6300 10.6300 10.6300 -
May 21, 2024 10.6300 10.6300 10.6300 10.6300 10.6300 -
May 20, 2024 10.6300 10.6300 10.6300 10.6300 10.6300 100
May 17, 2024 10.6200 10.6200 10.6200 10.6200 10.6200 100
May 16, 2024 10.5800 10.5800 10.5800 10.5800 10.5800 -
May 15, 2024 10.5800 10.5800 10.5800 10.5800 10.5800 -
May 14, 2024 10.5700 10.5800 10.5700 10.5800 10.5800 300
May 13, 2024 10.5100 10.5100 10.5100 10.5100 10.5100 -
May 10, 2024 10.5100 10.5100 10.5100 10.5100 10.5100 -
May 9, 2024 10.5100 10.5100 10.5100 10.5100 10.5100 -
May 8, 2024 10.5100 10.5100 10.5100 10.5100 10.5100 -
May 7, 2024 10.5100 10.5100 10.5100 10.5100 10.5100 -
May 6, 2024 10.5100 10.5100 10.5100 10.5100 10.5100 -
May 3, 2024 10.5100 10.5100 10.5100 10.5100 10.5100 -
May 2, 2024 10.5100 10.5100 10.5100 10.5100 10.5100 -
May 1, 2024 10.5300 10.5850 10.5000 10.5100 10.5100 15,200
Apr 30, 2024 10.6100 10.6100 10.5200 10.6100 10.6100 700
Apr 29, 2024 10.7600 10.7600 10.7600 10.7600 10.7600 600
Apr 26, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Apr 25, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Apr 24, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Apr 23, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Apr 22, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Apr 19, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Apr 18, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 35,700
Apr 17, 2024 10.6000 10.6100 10.5400 10.5600 10.5600 600
Apr 16, 2024 10.5200 10.5200 10.5200 10.5200 10.5200 -
Apr 15, 2024 10.5200 10.5200 10.5200 10.5200 10.5200 42,600
Apr 12, 2024 10.8400 10.8400 10.6000 10.6000 10.6000 200
Apr 11, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 100
Apr 10, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 -
Apr 9, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 -
Apr 8, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 -
Apr 5, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 -
Apr 4, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 -
Apr 3, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 -
Apr 2, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 -
Apr 1, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 -
Mar 28, 2024 10.5900 10.6000 10.5800 10.6000 10.6000 4,500
Mar 27, 2024 10.5900 10.5900 10.5900 10.5900 10.5900 -
Mar 26, 2024 10.6000 10.6000 10.5900 10.5900 10.5900 2,000
Mar 25, 2024 10.6000 10.6000 10.6000 10.6000 10.6000 100
Mar 22, 2024 10.5100 10.5800 10.5100 10.5700 10.5700 30,300
Mar 21, 2024 10.5100 10.5100 10.5100 10.5100 10.5100 51,900
Mar 20, 2024 10.5700 10.5700 10.5700 10.5700 10.5700 -
Mar 19, 2024 10.5700 10.5700 10.5600 10.5700 10.5700 2,100
Mar 18, 2024 10.5700 10.5700 10.5700 10.5700 10.5700 100
Mar 15, 2024 10.5400 10.5400 10.5400 10.5400 10.5400 100
Mar 14, 2024 10.5500 10.5700 10.5400 10.5700 10.5700 1,100
Mar 13, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 1,000
Mar 12, 2024 10.5100 10.5100 10.5100 10.5100 10.5100 9,000
Mar 11, 2024 10.5100 10.5100 10.5100 10.5100 10.5100 -
Mar 8, 2024 10.5100 10.5100 10.5100 10.5100 10.5100 -
Mar 7, 2024 10.4900 10.5100 10.4900 10.5100 10.5100 64,000
Mar 6, 2024 10.5200 10.5200 10.5200 10.5200 10.5200 500
Mar 5, 2024 10.5400 10.5400 10.5400 10.5400 10.5400 -
Mar 4, 2024 10.5400 10.5400 10.5400 10.5400 10.5400 100
Mar 1, 2024 10.5400 10.5400 10.5400 10.5400 10.5400 -
Feb 29, 2024 10.5400 10.5400 10.5400 10.5400 10.5400 -
Feb 28, 2024 10.5400 10.5400 10.5400 10.5400 10.5400 100
Feb 27, 2024 10.4800 10.4800 10.4800 10.4800 10.4800 4,000
Feb 26, 2024 10.4900 10.4900 10.4800 10.4800 10.4800 2,500
Feb 23, 2024 10.5700 10.5700 10.5700 10.5700 10.5700 100
Feb 22, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Feb 21, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 500
Feb 20, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Feb 16, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Feb 15, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Feb 14, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Feb 13, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Feb 12, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Feb 9, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Feb 8, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Feb 7, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Feb 6, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Feb 5, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 -
Feb 2, 2024 10.5500 10.5500 10.5500 10.5500 10.5500 9,100
Feb 1, 2024 10.4800 10.4800 10.4800 10.4800 10.4800 -
Jan 31, 2024 10.4800 10.4800 10.4800 10.4800 10.4800 -
Jan 30, 2024 10.4800 10.4800 10.4800 10.4800 10.4800 200
Jan 29, 2024 10.4800 10.4900 10.4800 10.4900 10.4900 700
Jan 26, 2024 11.5300 11.5300 11.5300 11.5300 11.5300 500
Jan 25, 2024 10.4900 10.5000 10.4900 10.4900 10.4900 329,500
Jan 24, 2024 10.4900 10.4900 10.4900 10.4900 10.4900 30,700
Jan 23, 2024 10.5000 10.5000 10.5000 10.5000 10.5000 331,200
Jan 22, 2024 10.5000 10.5000 10.5000 10.5000 10.5000 -
Jan 19, 2024 10.5000 10.5000 10.5000 10.5000 10.5000 500
Jan 18, 2024 10.5000 10.5200 10.5000 10.5200 10.5200 139,800
Jan 17, 2024 10.5000 10.5000 10.5000 10.5000 10.5000 -
Jan 16, 2024 10.5000 10.5000 10.5000 10.5000 10.5000 17,400
Jan 12, 2024 10.5000 10.5000 10.5000 10.5000 10.5000 -
Jan 11, 2024 10.5100 10.5100 10.5000 10.5000 10.5000 40,300

Related Tickers

CVGI Commercial Vehicle Group, Inc.
2.0900
-3.69%
 
P4N.F Polytec Holding AG
2.2000
+0.46%
 
TIANF Tianneng Power International Limited
0.8343
0.00%
 
ECX ECARX Holdings Inc.
2.1900
+8.42%
 
CREVW Carbon Revolution Public Limited Company
0.0743
+9.26%
 
SUP Superior Industries International, Inc.
2.0200
-1.46%
 
VC Visteon Corporation
82.46
-2.90%
 
THRM Gentherm Incorporated
38.60
-1.68%
 
MNRO Monro, Inc.
21.97
-1.13%
 
MPAA Motorcar Parts of America, Inc.
6.80
-7.61%