Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mkdwell Tech In (MKDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.05 2.30 2.05 2.26 2,884
5th Feb 2026 (Thu) 2.27 2.35 2.01 2.12 5,745
4th Feb 2026 (Wed) 2.74 2.74 2.13 2.38 65,321
3rd Feb 2026 (Tue) 2.79 2.95 2.79 2.90 266
2nd Feb 2026 (Mon) 2.855 2.855 2.85 2.84 842
30th Jan 2026 (Fri) 2.93 3.18 2.93 3.12 3,923
29th Jan 2026 (Thu) 2.92 2.92 2.83 2.87 2,628
28th Jan 2026 (Wed) 3.275 3.30 2.85 3.37 11,609
27th Jan 2026 (Tue) 3.23 3.32 2.96 3.37 6,614
26th Jan 2026 (Mon) 3.11 3.20 2.83 3.28 412
23rd Jan 2026 (Fri) 0.113 0.113 0.1036 0.1134 141,864
22nd Jan 2026 (Thu) 0.1552 0.1553 0.1038 0.1161 298,181
21st Jan 2026 (Wed) 0.1531 0.1583 0.1531 0.1557 121,208
20th Jan 2026 (Tue) 0.1559 0.16 0.153 0.1566 47,067
19th Jan 2026 (Mon) 0.1611 0.167 0.1572 0.1553 21,372
16th Jan 2026 (Fri) 0.1611 0.167 0.1572 0.1553 21,372
15th Jan 2026 (Thu) 0.1656 0.1683 0.1601 0.1659 46,310
14th Jan 2026 (Wed) 0.162 0.1729 0.1576 0.173 50,412
13th Jan 2026 (Tue) 0.1751 0.1751 0.1621 0.1765 27,761
12th Jan 2026 (Mon) 0.1779 0.1781 0.1752 0.1765 33,547
9th Jan 2026 (Fri) 0.1775 0.1829 0.1761 0.1778 61,986
8th Jan 2026 (Thu) 0.1664 0.1765 0.1662 0.1698 150,954
7th Jan 2026 (Wed) 0.1639 0.176 0.1631 0.173 138,345
6th Jan 2026 (Tue) 0.1528 0.175 0.1494 0.164 928,311
5th Jan 2026 (Mon) 0.2153 0.2154 0.1482 0.1652 12,313,936
2nd Jan 2026 (Fri) 0.1616 0.1617 0.1616 0.165 1,198,424
1st Jan 2026 (Thu) 0.1652 0.1652 0.152 0.1595 13,365
31st Dec 2025 (Wed) 0.1652 0.1652 0.152 0.1595 13,365
30th Dec 2025 (Tue) 0.1711 0.1741 0.1643 0.17 39,447
29th Dec 2025 (Mon) 0.176 0.1802 0.172 0.1773 17,533
26th Dec 2025 (Fri) 0.1835 0.1853 0.1835 0.1876 1,671
25th Dec 2025 (Thu) 0.1851 0.1874 0.1814 0.187 11,720
24th Dec 2025 (Wed) 0.1851 0.1874 0.1814 0.187 11,720
23rd Dec 2025 (Tue) 0.194 0.1941 0.1723 0.185 12,514
22nd Dec 2025 (Mon) 0.192 0.1937 0.1893 0.1941 5,727
19th Dec 2025 (Fri) 0.1852 0.1897 0.185 0.1938 7,657
18th Dec 2025 (Thu) 0.171 0.181 0.171 0.1852 28,934
17th Dec 2025 (Wed) 0.1889 0.1889 0.1835 0.1885 1,886
16th Dec 2025 (Tue) 0.1941 0.1941 0.1895 0.193 10,920
15th Dec 2025 (Mon) 0.201 0.201 0.19 0.1947 13,065
12th Dec 2025 (Fri) 0.2001 0.2006 0.1999 0.2042 1,566
11th Dec 2025 (Thu) 0.2021 0.204 0.1999 0.2045 10,549
10th Dec 2025 (Wed) 0.201 0.205 0.201 0.2051 4,346
9th Dec 2025 (Tue) 0.2027 0.2048 0.2011 0.2048 18,434
8th Dec 2025 (Mon) 0.2058 0.2058 0.2011 0.2048 33,605
FTSE 100 Latest
Value10,369.75
Change60.53