MKDWW Historical Prices
MKDWELL Tech Inc. Warrants · daily open, high, low, close & volume
Trading days
101
Period high
0.0190
Period low
0.0051
Period change
-66.67%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | -1.92% | 20,000 |
| Oct 26, 2026 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | -1.89% | 100 |
| Oct 23, 2026 | 0.0097 | 0.0098 | 0.0053 | 0.0053 | +1.92% | 90,100 |
| Oct 22, 2026 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | -38.10% | 25,070 |
| Oct 21, 2026 | 0.0053 | 0.0084 | 0.0053 | 0.0084 | +0.00% | 11,536 |
| Oct 16, 2026 | 0.0052 | 0.0098 | 0.0052 | 0.0084 | +0.00% | 18,297 |
| Oct 15, 2026 | 0.0079 | 0.0084 | 0.0079 | 0.0084 | +29.23% | 15,000 |
| Oct 14, 2026 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | +8.33% | 5,000 |
| Oct 12, 2026 | 0.0051 | 0.0060 | 0.0051 | 0.0060 | -24.05% | 14,047 |
| Oct 9, 2026 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | -16.84% | 556 |
| Sep 30, 2026 | 0.0061 | 0.0095 | 0.0061 | 0.0095 | +17.28% | 11,000 |
| Sep 25, 2026 | 0.0100 | 0.0100 | 0.0081 | 0.0081 | +19.12% | 1,826 |
| Sep 21, 2026 | 0.0099 | 0.0099 | 0.0068 | 0.0068 | -32.00% | 69,402 |
| Sep 18, 2026 | 0.0099 | 0.0100 | 0.0099 | 0.0100 | +9.89% | 2,300 |
| Sep 17, 2026 | 0.0100 | 0.0112 | 0.0082 | 0.0091 | -19.47% | 25,228 |
| Sep 16, 2026 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | +36.14% | 100 |
| Sep 15, 2026 | 0.0130 | 0.0133 | 0.0082 | 0.0083 | -36.15% | 56,331 |
| Sep 11, 2026 | 0.0100 | 0.0130 | 0.0082 | 0.0130 | +58.54% | 80,726 |
| Sep 3, 2026 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -18.00% | 861 |
| Aug 31, 2026 | 0.0082 | 0.0100 | 0.0082 | 0.0100 | +1.01% | 230 |
| Aug 27, 2026 | 0.0082 | 0.0117 | 0.0082 | 0.0099 | -13.16% | 1,121 |
| Aug 24, 2026 | 0.0114 | 0.0114 | 0.0100 | 0.0114 | +14.00% | 9,800 |
| Aug 21, 2026 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | +0.00% | 102 |
| Aug 20, 2026 | 0.0103 | 0.0103 | 0.0100 | 0.0100 | -1.96% | 34,316 |
| Aug 18, 2026 | 0.0115 | 0.0116 | 0.0102 | 0.0102 | -6.42% | 2,442 |
| Aug 6, 2026 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | -4.39% | 400 |
| Jul 29, 2026 | 0.0133 | 0.0133 | 0.0114 | 0.0114 | +0.00% | 4,500 |
| Jul 27, 2026 | 0.0114 | 0.0133 | 0.0114 | 0.0114 | +14.00% | 23,339 |
| Jul 24, 2026 | 0.0099 | 0.0100 | 0.0082 | 0.0100 | -5.66% | 17,634 |
| Jul 23, 2026 | 0.0107 | 0.0117 | 0.0104 | 0.0106 | -0.93% | 9,133 |
| Jul 22, 2026 | 0.0100 | 0.0107 | 0.0100 | 0.0107 | +7.00% | 18,198 |
| Jul 21, 2026 | 0.0100 | 0.0100 | 0.0082 | 0.0100 | +9.89% | 58,023 |
| Jul 20, 2026 | 0.0100 | 0.0100 | 0.0091 | 0.0091 | -9.00% | 2,502 |
| Jul 8, 2026 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -14.53% | 121 |
| Jul 1, 2026 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | +0.00% | 2,768 |
| Jun 30, 2026 | 0.0108 | 0.0117 | 0.0095 | 0.0117 | +25.81% | 5,507 |
| Jun 29, 2026 | 0.0103 | 0.0103 | 0.0093 | 0.0093 | +8.14% | 7,900 |
| Jun 26, 2026 | 0.0103 | 0.0108 | 0.0086 | 0.0086 | +4.88% | 25,251 |
| Jun 25, 2026 | 0.0129 | 0.0129 | 0.0082 | 0.0082 | -24.07% | 2,760 |
| Jun 22, 2026 | 0.0100 | 0.0108 | 0.0100 | 0.0108 | -16.28% | 3,900 |
| Jun 17, 2026 | 0.0129 | 0.0129 | 0.0082 | 0.0129 | +29.00% | 14,966 |
| Jun 16, 2026 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | +21.95% | 300 |
| Jun 12, 2026 | 0.0129 | 0.0129 | 0.0081 | 0.0082 | -36.43% | 10,600 |
| Jun 11, 2026 | 0.0128 | 0.0129 | 0.0105 | 0.0129 | +0.00% | 1,200 |
| Jun 10, 2026 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | +0.00% | 600 |
| Jun 9, 2026 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | -2.27% | 212 |
| Jun 5, 2026 | 0.0114 | 0.0132 | 0.0106 | 0.0132 | +24.53% | 32,816 |
| Jun 4, 2026 | 0.0106 | 0.0125 | 0.0106 | 0.0106 | +0.00% | 35,367 |
| Jun 3, 2026 | 0.0119 | 0.0119 | 0.0106 | 0.0106 | -3.64% | 1,000 |
| Jun 1, 2026 | 0.0106 | 0.0119 | 0.0106 | 0.0110 | -13.39% | 11,311 |
| May 21, 2026 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | +6.72% | 1,358 |
| May 12, 2026 | 0.0106 | 0.0119 | 0.0106 | 0.0119 | -9.85% | 4,168 |
| May 11, 2026 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | +24.53% | 100 |
| May 4, 2026 | 0.0106 | 0.0108 | 0.0106 | 0.0106 | -6.19% | 1,988 |
| Apr 30, 2026 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | +6.60% | 2,157 |
| Apr 28, 2026 | 0.0113 | 0.0113 | 0.0106 | 0.0106 | +0.00% | 9,288 |
| Apr 27, 2026 | 0.0107 | 0.0113 | 0.0106 | 0.0106 | +0.00% | 583 |
| Apr 24, 2026 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | -20.30% | 8,118 |
| Apr 23, 2026 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | +0.00% | 220 |
| Apr 21, 2026 | 0.0133 | 0.0133 | 0.0132 | 0.0133 | +26.67% | 1,283 |
| Apr 20, 2026 | 0.0137 | 0.0137 | 0.0105 | 0.0105 | -28.57% | 8,769 |
| Apr 15, 2026 | 0.0143 | 0.0147 | 0.0131 | 0.0147 | +17.60% | 1,419 |
| Apr 14, 2026 | 0.0143 | 0.0143 | 0.0125 | 0.0125 | +0.00% | 11,837 |
| Apr 13, 2026 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | +17.92% | 200 |
| Apr 8, 2026 | 0.0106 | 0.0125 | 0.0105 | 0.0106 | -0.93% | 72,208 |
| Apr 7, 2026 | 0.0125 | 0.0125 | 0.0106 | 0.0107 | +0.94% | 4,500 |
| Mar 31, 2026 | 0.0164 | 0.0164 | 0.0105 | 0.0106 | -4.50% | 12,218 |
| Mar 30, 2026 | 0.0143 | 0.0166 | 0.0081 | 0.0111 | +8.82% | 76,064 |
| Mar 27, 2026 | 0.0145 | 0.0145 | 0.0102 | 0.0102 | -30.61% | 40,700 |
| Mar 26, 2026 | 0.0150 | 0.0161 | 0.0102 | 0.0147 | -0.68% | 34,767 |
| Mar 25, 2026 | 0.0166 | 0.0166 | 0.0113 | 0.0148 | -12.43% | 11,104 |
| Mar 24, 2026 | 0.0119 | 0.0169 | 0.0093 | 0.0169 | +57.94% | 47,697 |
| Mar 13, 2026 | 0.0101 | 0.0107 | 0.0101 | 0.0107 | +4.90% | 10,000 |
| Mar 5, 2026 | 0.0102 | 0.0104 | 0.0101 | 0.0102 | +0.00% | 20,596 |
| Mar 2, 2026 | 0.0119 | 0.0119 | 0.0102 | 0.0102 | +12.09% | 39,600 |
| Feb 27, 2026 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | -9.00% | 100 |
| Feb 20, 2026 | 0.0102 | 0.0102 | 0.0100 | 0.0100 | -17.36% | 10,847 |
| Feb 12, 2026 | 0.0120 | 0.0121 | 0.0120 | 0.0121 | +10.00% | 20,700 |
| Feb 11, 2026 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | -0.90% | 7,000 |
| Feb 10, 2026 | 0.0115 | 0.0115 | 0.0111 | 0.0111 | -7.50% | 5,555 |
| Feb 5, 2026 | 0.0130 | 0.0136 | 0.0115 | 0.0120 | -4.76% | 5,764 |
| Feb 2, 2026 | 0.0123 | 0.0126 | 0.0123 | 0.0126 | +2.44% | 5,020 |
| Jan 30, 2026 | 0.0125 | 0.0125 | 0.0123 | 0.0123 | -0.81% | 39,298 |
| Jan 28, 2026 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | +0.81% | 1,000 |
| Jan 15, 2026 | 0.0146 | 0.0147 | 0.0123 | 0.0123 | -15.75% | 5,082 |
| Jan 12, 2026 | 0.0146 | 0.0181 | 0.0123 | 0.0146 | +18.70% | 19,344 |
| Jan 7, 2026 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | +6.03% | 599 |
| Jan 6, 2026 | 0.0133 | 0.0133 | 0.0116 | 0.0116 | -36.96% | 5,410 |
| Jan 5, 2026 | 0.0133 | 0.0185 | 0.0133 | 0.0184 | +21.85% | 340 |
| Dec 31, 2025 | 0.0116 | 0.0151 | 0.0116 | 0.0151 | +33.63% | 3,839 |
| Dec 26, 2025 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | +0.00% | 23,100 |
| Dec 19, 2025 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | +0.00% | 271 |
| Dec 17, 2025 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | +1.80% | 150 |
| Dec 10, 2025 | 0.0115 | 0.0116 | 0.0111 | 0.0111 | -3.48% | 37,101 |
| Dec 8, 2025 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | +0.00% | 400 |
| Dec 4, 2025 | 0.0190 | 0.0190 | 0.0110 | 0.0115 | -39.15% | 67,675 |
| Dec 1, 2025 | 0.0173 | 0.0190 | 0.0173 | 0.0189 | +19.62% | 67,000 |
| Nov 18, 2025 | 0.0172 | 0.0172 | 0.0158 | 0.0158 | +3.27% | 1,950 |
| Nov 17, 2025 | 0.0150 | 0.0153 | 0.0150 | 0.0153 | +33.04% | 7,200 |
| Nov 12, 2025 | 0.0115 | 0.0150 | 0.0115 | 0.0115 | -24.84% | 16,160 |
| Nov 7, 2025 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | +0.00% | 1,500 |
Daily open, high, low, close and volume for MKDWELL Tech Inc. Warrants (MKDWW). Showing 101 trading days. Unadjusted prices.