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
18th Jul 2025 (Fri) 0.218 0.2336 0.218 0.2378 49,986
17th Jul 2025 (Thu) 0.2147 0.219 0.213 0.2156 28,772
16th Jul 2025 (Wed) 0.215 0.23 0.2138 0.2238 91,098
15th Jul 2025 (Tue) 0.215 0.215 0.207 0.2088 24,759
14th Jul 2025 (Mon) 0.2191 0.22 0.217 0.2155 7,393
11th Jul 2025 (Fri) 0.2168 0.2197 0.2168 0.2194 17,247
10th Jul 2025 (Thu) 0.22 0.22 0.212 0.216 19,934
9th Jul 2025 (Wed) 0.222 0.228 0.222 0.2246 20,049
8th Jul 2025 (Tue) 0.215 0.2241 0.215 0.221 21,067
7th Jul 2025 (Mon) 0.224 0.224 0.21 0.214 43,670
4th Jul 2025 (Fri) 0.2375 0.2424 0.2303 0.2322 45,684
3rd Jul 2025 (Thu) 0.2375 0.2424 0.2303 0.2322 45,684
2nd Jul 2025 (Wed) 0.219 0.2378 0.2189 0.2303 23,673
1st Jul 2025 (Tue) 0.215 0.226 0.215 0.216 59,853
30th Jun 2025 (Mon) 0.2056 0.2236 0.2056 0.218 52,283
27th Jun 2025 (Fri) 0.2219 0.2385 0.214 0.22 277,881
26th Jun 2025 (Thu) 0.2659 0.31 0.2376 0.2427 11,613,396
25th Jun 2025 (Wed) 0.25 0.25 0.235 0.2355 35,959
24th Jun 2025 (Tue) 0.2487 0.2487 0.2385 0.2388 8,058
23rd Jun 2025 (Mon) 0.2679 0.2679 0.2433 0.2485 22,574
20th Jun 2025 (Fri) 0.2767 0.2789 0.265 0.265 39,587
19th Jun 2025 (Thu) 0.275 0.275 0.265 0.2705 43,567
18th Jun 2025 (Wed) 0.275 0.275 0.265 0.2705 43,567
17th Jun 2025 (Tue) 0.285 0.29 0.27 0.2729 71,901
16th Jun 2025 (Mon) 0.2902 0.298 0.285 0.2851 92,748
13th Jun 2025 (Fri) 0.292 0.30 0.2872 0.2942 61,252
12th Jun 2025 (Thu) 0.29 0.335 0.29 0.3011 112,293
11th Jun 2025 (Wed) 0.2972 0.306 0.28 0.2947 38,756
10th Jun 2025 (Tue) 0.2827 0.315 0.2827 0.305 75,319
9th Jun 2025 (Mon) 0.306 0.306 0.299 0.2993 140,008
6th Jun 2025 (Fri) 0.33 0.3701 0.3151 0.3231 482,672
5th Jun 2025 (Thu) 0.5648 0.5701 0.3551 0.3696 14,162,969
4th Jun 2025 (Wed) 0.31 0.319 0.31 0.3192 8,676
3rd Jun 2025 (Tue) 0.304 0.304 0.30 0.30 10,949
2nd Jun 2025 (Mon) 0.30 0.30 0.30 0.31 1,019
30th May 2025 (Fri) 0.30 0.3022 0.30 0.30 17,378
29th May 2025 (Thu) 0.2996 0.304 0.2996 0.30 3,659
28th May 2025 (Wed) 0.31 0.31 0.305 0.305 11,761
27th May 2025 (Tue) 0.313 0.3166 0.312 0.312 24,093
26th May 2025 (Mon) 0.3142 0.3142 0.3142 0.3142 0
24th May 2025 (Sat) 0.321 0.321 0.318 0.3142 5,992
23rd May 2025 (Fri) 0.321 0.321 0.318 0.318 5,992
22nd May 2025 (Thu) 0.315 0.3286 0.302 0.325 16,046
21st May 2025 (Wed) 0.3149 0.325 0.3149 0.3243 14,902
20th May 2025 (Tue) 0.326 0.326 0.32 0.3246 17,873
19th May 2025 (Mon) 0.34 0.35 0.33 0.3309 38,297
FTSE 100 Latest
Value8,992.12
Change19.48