5 DAY PERFORMANCE
+43.40%
1 MONTH PERFORMANCE
+94.37%
3 MONTH PERFORMANCE
-13.54%
6 MONTH PERFORMANCE
-10.59%
YEAR-TO-DATE PERFORMANCE
-17.12%
1 YEAR PERFORMANCE
-92.77%
MKDWELL Tech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.51 | $0.45 (-11%) | $0.51 | $0.45 | 34,262 | $8.10 M |
| 03/11/2025 | $0.55 | $0.51 (-6.76%) | $0.55 | $0.49 | 127,900 | $8.80 M |
| 03/10/2025 | $0.53 | $0.53 (0.57%) | $0.56 | $0.53 | 408,500 | $9.19 M |
| 03/07/2025 | $0.51 | $0.53 (3.31%) | $0.56 | $0.48 | 919,500 | $9.14 M |
| 03/06/2025 | $0.48 | $0.51 (6.88%) | $0.57 | $0.47 | 516,200 | $8.85 M |
| 03/05/2025 | $0.46 | $0.51 (11.11%) | $0.56 | $0.43 | 726,600 | $8.80 M |
| 03/04/2025 | $0.44 | $0.46 (4.55%) | $0.50 | $0.43 | 534,500 | $7.93 M |
| 03/03/2025 | $0.43 | $0.47 (8.6%) | $0.52 | $0.42 | 208,800 | $8.05 M |
| 02/28/2025 | $0.45 | $0.45 (0%) | $0.49 | $0.45 | 75,732 | $7.76 M |
| 02/27/2025 | $0.48 | $0.46 (-5.41%) | $0.51 | $0.42 | 143,400 | $7.85 M |
| 02/26/2025 | $0.49 | $0.46 (-6.94%) | $0.52 | $0.45 | 274,100 | $7.86 M |
| 02/25/2025 | $0.43 | $0.48 (10.67%) | $0.51 | $0.40 | 269,600 | $8.23 M |
| 02/24/2025 | $0.43 | $0.46 (7.23%) | $0.48 | $0.41 | 281,300 | $7.93 M |
| 02/21/2025 | $0.39 | $0.43 (10.26%) | $0.45 | $0.39 | 53,400 | $7.42 M |
| 02/20/2025 | $0.41 | $0.41 (0.98%) | $0.42 | $0.41 | 30,200 | $7.12 M |
| 02/19/2025 | $0.40 | $0.42 (5.26%) | $0.43 | $0.40 | 65,800 | $7.24 M |
| 02/18/2025 | $0.40 | $0.40 (1.52%) | $0.42 | $0.39 | 25,700 | $6.92 M |
| 02/14/2025 | $0.39 | $0.39 (1.3%) | $0.41 | $0.39 | 22,400 | $6.73 M |
| 02/13/2025 | $0.39 | $0.39 (0.77%) | $0.40 | $0.38 | 7,669 | $6.80 M |
| 02/12/2025 | $0.40 | $0.39 (-2.25%) | $0.41 | $0.38 | 270,600 | $6.74 M |
| 02/11/2025 | $0.41 | $0.41 (0%) | $0.44 | $0.40 | 134,900 | $7.10 M |
| 02/10/2025 | $0.41 | $0.44 (8.15%) | $0.46 | $0.40 | 47,100 | $7.55 M |
| 02/07/2025 | $0.37 | $0.40 (9.62%) | $0.45 | $0.36 | 81,740 | $6.97 M |
| 02/06/2025 | $0.34 | $0.38 (11.52%) | $0.38 | $0.34 | 321,928 | $6.56 M |
| 02/05/2025 | $0.46 | $0.37 (-19.65%) | $0.47 | $0.33 | 509,116 | $6.38 M |
| 02/04/2025 | $0.48 | $0.47 (-2.11%) | $0.49 | $0.45 | 105,698 | $8.02 M |
| 02/03/2025 | $0.48 | $0.49 (0.87%) | $0.50 | $0.47 | 103,191 | $8.39 M |
| 01/31/2025 | $0.51 | $0.50 (-2.65%) | $0.51 | $0.46 | 136,175 | $8.55 M |
| 01/30/2025 | $0.51 | $0.49 (-4.56%) | $0.53 | $0.48 | 91,976 | $8.40 M |
| 01/29/2025 | $0.52 | $0.52 (1.04%) | $0.55 | $0.50 | 100,194 | $9.04 M |
| 01/28/2025 | $0.50 | $0.52 (3.6%) | $0.52 | $0.50 | 18,895 | $8.93 M |
| 01/27/2025 | $0.50 | $0.51 (1.1%) | $0.56 | $0.50 | 116,478 | $8.72 M |
| 01/24/2025 | $0.52 | $0.51 (-1.92%) | $0.57 | $0.51 | 69,193 | $8.80 M |
| 01/23/2025 | $0.51 | $0.52 (2.29%) | $0.53 | $0.50 | 24,060 | $9.01 M |
| 01/22/2025 | $0.55 | $0.54 (-2.6%) | $0.55 | $0.51 | 56,510 | $9.29 M |
| 01/21/2025 | $0.58 | $0.55 (-3.99%) | $0.62 | $0.54 | 288,871 | $9.54 M |
| 01/17/2025 | $0.57 | $0.54 (-5.67%) | $0.63 | $0.52 | 603,859 | $9.29 M |
| 01/16/2025 | $0.50 | $0.57 (13.01%) | $0.72 | $0.50 | 1.14 M | $9.83 M |
| 01/15/2025 | $0.59 | $0.52 (-11.88%) | $0.60 | $0.50 | 117,404 | $8.97 M |
| 01/14/2025 | $0.65 | $0.60 (-7.72%) | $0.69 | $0.56 | 69,499 | $10.38 M |
| 01/13/2025 | $0.63 | $0.65 (3.02%) | $0.66 | $0.60 | 89,481 | $11.19 M |
| 01/10/2025 | $0.60 | $0.59 (-1.82%) | $0.62 | $0.58 | 37,312 | $10.16 M |
| 01/08/2025 | $0.62 | $0.61 (-1.58%) | $0.69 | $0.60 | 59,502 | $10.52 M |
| 01/07/2025 | $0.76 | $0.64 (-15.92%) | $0.76 | $0.62 | 305,136 | $11.02 M |
| 01/06/2025 | $0.73 | $0.76 (3.44%) | $0.79 | $0.72 | 709,251 | $13.02 M |
| 01/03/2025 | $0.90 | $0.75 (-16.67%) | $0.90 | $0.73 | 665,661 | $12.93 M |
| 01/02/2025 | $0.92 | $0.90 (-1.79%) | $0.99 | $0.88 | 405,437 | $15.53 M |
| 12/31/2024 | $0.80 | $0.92 (14.61%) | $0.96 | $0.78 | 960,143 | $15.81 M |
| 12/30/2024 | $0.87 | $0.83 (-4.82%) | $0.87 | $0.80 | 99,461 | $14.26 M |
| 12/27/2024 | $0.94 | $0.84 (-10.23%) | $0.94 | $0.75 | 1.18 M | $14.49 M |
| 12/26/2024 | $1.00 | $0.92 (-8.1%) | $1.05 | $0.87 | 1.42 M | $15.85 M |
| 12/24/2024 | $1.02 | $0.96 (-5.5%) | $1.06 | $0.92 | 459,118 | $16.62 M |
| 12/23/2024 | $0.99 | $1.00 (1.01%) | $1.08 | $0.92 | 1.22 M | $17.25 M |
| 12/20/2024 | $1.12 | $1.04 (-7.14%) | $1.12 | $0.87 | 1.39 M | $17.94 M |
| 12/19/2024 | $0.94 | $1.11 (18.09%) | $1.14 | $0.90 | 1.78 M | $19.14 M |
| 12/18/2024 | $0.90 | $0.91 (0.56%) | $0.95 | $0.85 | 638,421 | $15.61 M |
| 12/17/2024 | $1.00 | $0.89 (-11%) | $1.07 | $0.83 | 1.41 M | $15.35 M |
| 12/16/2024 | $0.94 | $0.96 (2.68%) | $1.20 | $0.94 | 4.41 M | $16.56 M |
| 12/13/2024 | $0.85 | $0.92 (8.11%) | $1.18 | $0.85 | 4.36 M | $15.87 M |
| 12/12/2024 | $0.64 | $0.88 (36.53%) | $0.94 | $0.64 | 2.83 M | $15.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
