MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MKDW — MKDWELL Tech Inc. Ordinary Share
NasdaqMKDWELL Tech Inc. Ordinary Share
$1.25
-0.13(-9.62%)
- O
- 1.39
- H
- 1.41
- L
- 1.18
- V
- 97.78K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.25
Period Return-81.52%
Period High$19.50
Period Low$1.18
Avg Daily Volume103.2K
Total Trading Days365
MKDW — Historical OHLCV Price & Volume Table
Apr 15, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.39 | $1.41 | $1.18 | $1.25 | $-0.13 | -9.62% | 97,783 | $1.29 | $1.18 $1.41 |
| Oct 5, 2026 | $1.52 | $1.55 | $1.35 | $1.38 | $-0.13 | -8.61% | 96,695 | $1.45 | $1.35 $1.55 |
| Oct 2, 2026 | $1.54 | $1.56 | $1.50 | $1.51 | $-0.03 | -1.63% | 39,684 | $1.53 | $1.50 $1.56 |
| Oct 1, 2026 | $1.49 | $1.58 | $1.49 | $1.54 | +$0.01 | +0.33% | 40,164 | $1.53 | $1.49 $1.58 |
| Sep 30, 2026 | $1.55 | $1.71 | $1.46 | $1.53 | $-0.01 | -0.65% | 71,022 | $1.53 | $1.46 $1.71 |
| Sep 29, 2026 | $1.55 | $1.62 | $1.52 | $1.54 | +$0.00 | +0.00% | 62,497 | $1.56 | $1.52 $1.62 |
| Sep 28, 2026 | $1.52 | $1.61 | $1.46 | $1.54 | +$0.03 | +1.99% | 70,074 | $1.53 | $1.46 $1.61 |
| Sep 25, 2026 | $1.52 | $1.54 | $1.36 | $1.51 | $-0.02 | -1.31% | 113,288 | $1.49 | $1.36 $1.54 |
| Sep 24, 2026 | $1.57 | $1.70 | $1.50 | $1.53 | $-0.03 | -1.92% | 209,031 | $1.58 | $1.50 $1.70 |
| Sep 23, 2026 | $1.74 | $2.05 | $1.51 | $1.56 | $-0.16 | -9.30% | 539,728 | $1.75 | $1.51 $2.05 |
| Sep 22, 2026 | $2.14 | $2.20 | $1.70 | $1.72 | $-0.44 | -20.37% | 498,503 | $1.88 | $1.70 $2.20 |
| Sep 21, 2026 | $2.34 | $2.78 | $2.03 | $2.16 | $-0.47 | -17.87% | 693,021 | $2.30 | $2.03 $2.78 |
| Sep 18, 2026 | $7.28 | $7.55 | $2.31 | $2.63 | $-4.70 | -64.12% | 1,114,406 | $3.30 | $2.31 $7.55 |
| Sep 17, 2026 | $9.30 | $9.58 | $6.42 | $7.33 | $-0.46 | -5.91% | 1,454,250 | $9.12 | $6.42 $9.58 |
| Sep 16, 2026 | $6.46 | $9.30 | $5.30 | $7.79 | +$1.21 | +18.39% | 778,530 | $7.80 | $5.30 $9.30 |
| Sep 15, 2026 | $6.67 | $6.79 | $6.25 | $6.58 | $-0.11 | -1.64% | 34,840 | $6.56 | $6.25 $6.79 |
| Sep 14, 2026 | $6.18 | $6.99 | $6.16 | $6.69 | $-1.06 | -13.68% | 95,423 | $6.51 | $6.16 $6.99 |
| Sep 11, 2026 | $5.31 | $8.58 | $5.31 | $7.75 | +$2.65 | +51.96% | 1,455,575 | $7.26 | $5.31 $8.58 |
| Sep 10, 2026 | $9.90 | $9.93 | $4.00 | $5.10 | $-4.81 | -48.54% | 379,694 | $5.70 | $4.00 $9.93 |
| Sep 9, 2026 | $10.23 | $10.40 | $9.50 | $9.91 | $-0.59 | -5.62% | 15,851 | $10.11 | $9.50 $10.40 |
| Sep 8, 2026 | $10.57 | $10.80 | $10.30 | $10.50 | $-0.50 | -4.55% | 4,370 | $10.51 | $10.30 $10.80 |
| Sep 4, 2026 | $12.10 | $12.10 | $10.62 | $11.00 | +$0.44 | +4.17% | 4,562 | $11.07 | $10.62 $12.10 |
| Sep 3, 2026 | $10.70 | $10.70 | $10.55 | $10.56 | $-0.91 | -7.93% | 1,626 | $10.62 | $10.55 $10.70 |
| Sep 2, 2026 | $10.83 | $11.47 | $10.50 | $11.47 | +$0.48 | +4.33% | 3,479 | $11.01 | $10.50 $11.47 |
| Aug 31, 2026 | $10.98 | $11.49 | $10.98 | $10.99 | +$0.44 | +4.21% | 2,007 | $11.56 | $10.98 $11.49 |
| Aug 28, 2026 | $10.55 | $10.55 | $10.55 | $10.55 | $-0.88 | -7.66% | 857 | $10.93 | $10.55 $10.55 |
| Aug 26, 2026 | $11.43 | $11.43 | $11.43 | $11.43 | $-0.08 | -0.65% | 569 | $11.51 | $11.43 $11.43 |
| Aug 25, 2026 | $11.50 | $11.50 | $11.50 | $11.50 | +$0.40 | +3.60% | 718 | $11.39 | $11.50 $11.50 |
| Aug 24, 2026 | $11.01 | $11.10 | $11.01 | $11.10 | +$0.03 | +0.29% | 1,333 | $11.00 | $11.01 $11.10 |
| Aug 21, 2026 | $11.01 | $11.90 | $11.01 | $11.07 | +$0.06 | +0.53% | 2,066 | $11.51 | $11.01 $11.90 |