5 DAY PERFORMANCE
+1,251.17%
1 MONTH PERFORMANCE
+50.00%
3 MONTH PERFORMANCE
-82.06%
6 MONTH PERFORMANCE
-70.51%
YEAR-TO-DATE PERFORMANCE
-56.78%
1 YEAR PERFORMANCE
-63.68%
MKDWELL Tech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.16 | $0.17 (2.76%) | $0.18 | $0.16 | 1.54 M | |
| 11/04/2026 | $0.17 | $0.16 (-2.48%) | $0.17 | $0.15 | 502.21 K | $622.98 K |
| 11/03/2026 | $0.16 | $0.16 (3%) | $0.18 | $0.15 | 804.30 K | $637.69 K |
| 11/02/2026 | $0.15 | $0.16 (7.08%) | $0.17 | $0.14 | 1.07 M | $620.28 K |
| 10/30/2026 | $0.19 | $0.15 (-18.51%) | $0.19 | $0.15 | 1.12 M | $592.80 K |
| 10/29/2026 | $0.16 | $0.19 (15.94%) | $0.19 | $0.15 | 2.04 M | $717.79 K |
| 10/28/2026 | $0.24 | $0.18 (-24.79%) | $0.24 | $0.16 | 4.29 M | $692.63 K |
| 10/27/2026 | $0.43 | $0.26 (-39.72%) | $0.53 | $0.25 | 14.77 M | $1.00 M |
| 10/26/2026 | $0.34 | $0.42 (24.26%) | $0.54 | $0.29 | 20.78 M | $1.62 M |
| 10/23/2026 | $0.49 | $0.35 (-29.88%) | $0.49 | $0.31 | 251.52 K | $1.34 M |
| 10/22/2026 | $0.54 | $0.48 (-10.96%) | $0.55 | $0.40 | 112.79 K | $1.86 M |
| 10/21/2026 | $0.77 | $0.55 (-28.62%) | $0.77 | $0.52 | 252.35 K | $2.11 M |
| 10/20/2026 | $0.75 | $0.70 (-6.9%) | $0.80 | $0.70 | 73.27 K | $2.71 M |
| 10/19/2026 | $0.88 | $0.77 (-12.57%) | $0.89 | $0.75 | 20.50 K | $2.98 M |
| 10/16/2026 | $0.84 | $0.87 (3.15%) | $0.94 | $0.84 | 48.70 K | $3.36 M |
| 10/15/2026 | $0.89 | $0.87 (-2.29%) | $0.89 | $0.73 | 228.55 K | $3.36 M |
| 10/14/2026 | $0.94 | $0.83 (-12.23%) | $0.94 | $0.79 | 71.11 K | $3.19 M |
| 10/13/2026 | $0.91 | $0.93 (1.93%) | $0.98 | $0.91 | 24.84 K | $3.60 M |
| 10/12/2026 | $1.03 | $0.92 (-10.39%) | $1.08 | $0.91 | 36.46 K | $3.57 M |
| 10/09/2026 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.01 | 30.48 K | $3.95 M |
| 10/08/2026 | $1.08 | $1.06 (-1.85%) | $1.16 | $1.04 | 74.45 K | $4.10 M |
| 10/07/2026 | $1.23 | $1.09 (-11.38%) | $1.23 | $1.00 | 240.74 K | $4.22 M |
| 10/06/2026 | $1.39 | $1.25 (-10.07%) | $1.41 | $1.18 | 101.38 K | $4.84 M |
| 10/05/2026 | $1.52 | $1.38 (-9.21%) | $1.55 | $1.35 | 96.70 K | $5.34 M |
| 10/02/2026 | $1.54 | $1.51 (-1.95%) | $1.56 | $1.50 | 39.70 K | $5.84 M |
| 10/01/2026 | $1.49 | $1.54 (3.36%) | $1.58 | $1.49 | 40.16 K | $5.96 M |
| 09/30/2026 | $1.55 | $1.53 (-1.29%) | $1.71 | $1.46 | 71.02 K | $5.92 M |
| 09/29/2026 | $1.55 | $1.54 (-0.65%) | $1.62 | $1.52 | 62.50 K | $5.96 M |
| 09/28/2026 | $1.52 | $1.54 (1.32%) | $1.61 | $1.46 | 70.07 K | $5.96 M |
| 09/25/2026 | $1.52 | $1.51 (-0.66%) | $1.54 | $1.36 | 113.29 K | $5.84 M |
| 09/24/2026 | $1.57 | $1.53 (-2.55%) | $1.70 | $1.50 | 209.03 K | $5.92 M |
| 09/23/2026 | $1.74 | $1.56 (-10.34%) | $2.05 | $1.51 | 539.73 K | $6.04 M |
| 09/22/2026 | $2.14 | $1.72 (-19.63%) | $2.20 | $1.70 | 498.50 K | $6.66 M |
| 09/21/2026 | $2.34 | $2.16 (-7.69%) | $2.78 | $2.03 | 693.02 K | $8.36 M |
| 09/18/2026 | $7.28 | $2.63 (-63.87%) | $7.55 | $2.31 | 1.11 M | $10.18 M |
| 09/17/2026 | $9.30 | $7.33 (-21.18%) | $9.58 | $6.42 | 1.45 M | $28.36 M |
| 09/16/2026 | $6.46 | $7.79 (20.59%) | $9.30 | $5.30 | 778.53 K | $30.14 M |
| 09/15/2026 | $6.67 | $6.58 (-1.35%) | $6.79 | $6.25 | 35.06 K | $25.46 M |
| 09/14/2026 | $6.18 | $6.69 (8.25%) | $6.99 | $6.16 | 98.15 K | $25.89 M |
| 09/11/2026 | $5.31 | $7.75 (45.95%) | $8.58 | $5.31 | 1.46 M | $29.99 M |
| 09/10/2026 | $9.90 | $5.10 (-48.48%) | $9.93 | $4.00 | 379.69 K | $19.73 M |
| 09/09/2026 | $10.23 | $9.91 (-3.13%) | $10.40 | $9.50 | 15.90 K | $38.35 M |
| 09/08/2026 | $10.57 | $10.50 (-0.66%) | $10.80 | $10.30 | 4.40 K | $40.63 M |
| 09/04/2026 | $12.10 | $11.00 (-9.09%) | $12.10 | $10.62 | 4.60 K | $42.56 M |
| 09/03/2026 | $10.70 | $10.56 (-1.31%) | $10.70 | $10.55 | 1.63 K | $40.86 M |
| 09/02/2026 | $10.83 | $11.47 (5.91%) | $11.47 | $10.50 | 3.50 K | $44.38 M |
| 09/01/2026 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 2 | $42.53 M |
| 08/31/2026 | $10.98 | $10.99 (0.09%) | $11.49 | $10.98 | 2.01 K | $42.53 M |
| 08/28/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 900 | $40.82 M |
| 08/27/2026 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 5 | $44.23 M |
| 08/26/2026 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 600 | $44.23 M |
| 08/25/2026 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 717 | $44.50 M |
| 08/24/2026 | $11.01 | $11.10 (0.82%) | $11.10 | $11.01 | 1.33 K | $42.95 M |
| 08/21/2026 | $11.01 | $11.07 (0.54%) | $11.90 | $11.01 | 2.10 K | $42.83 M |
| 08/20/2026 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 1 | $42.60 M |
| 08/19/2026 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 612 | $42.60 M |
| 08/18/2026 | $11.00 | $11.01 (0.09%) | $11.09 | $11.00 | 1.80 K | $42.60 M |
| 08/17/2026 | $11.51 | $11.69 (1.56%) | $11.69 | $11.51 | 800 | $45.23 M |
| 08/14/2026 | $11.69 | $11.69 (0%) | $11.69 | $11.69 | 400 | $45.23 M |
| 08/13/2026 | $11.25 | $11.69 (3.91%) | $11.69 | $11.25 | 1.93 K | $45.23 M |
| 08/12/2026 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 104 | $41.98 M |
| 08/11/2026 | $10.35 | $10.85 (4.83%) | $11.59 | $10.30 | 3.70 K | $41.98 M |
| 08/10/2026 | $11.43 | $11.70 (2.36%) | $11.70 | $11.33 | 1.42 K | $45.27 M |
| 08/07/2026 | $11.20 | $11.80 (5.36%) | $11.80 | $11.20 | 2.53 K | $45.66 M |
| 08/06/2026 | $11.02 | $11.02 (0%) | $11.50 | $11.02 | 1.24 K | $42.64 M |
| 08/05/2026 | $11.52 | $11.54 (0.17%) | $11.54 | $11.52 | 900 | $44.65 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.
