ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MKDWELL Tech Inc. - Ordinary Shares (NQ:MKDW)

6.250 +1.440 (+29.94%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 7.500 7.800 4.000 4.810 359,618 -2.99(-38.33%)
Mar 26, 2026 5.250 7.800 5.000 7.800 1,082,487 +2.57(+49.14%)
Mar 25, 2026 3.270 5.530 3.250 5.230 2,281,209 +2.16(+70.36%)
Mar 24, 2026 2.240 3.580 2.200 3.070 4,402,010 +0.84(+37.75%)
Mar 23, 2026 2.170 2.250 2.170 2.229 2,563 +0.04(+1.77%)
Mar 20, 2026 2.160 2.200 2.140 2.190 4,136 +0.05(+2.34%)
Mar 19, 2026 2.270 2.330 2.010 2.140 2,654 -0.08(-3.60%)
Mar 18, 2026 2.280 2.283 2.200 2.220 3,427 -0.15(-6.33%)
Mar 17, 2026 2.283 2.445 2.240 2.370 3,270 +0.10(+4.41%)
Mar 16, 2026 2.190 2.270 2.150 2.270 3,175 +0.10(+4.61%)
Mar 13, 2026 2.390 2.450 2.170 2.170 1,844 -0.21(-8.82%)
Mar 12, 2026 2.450 2.450 2.360 2.380 3,519 +0.00(+0.00%)
Mar 11, 2026 2.330 2.440 2.270 2.380 9,854 +0.07(+3.03%)
Mar 10, 2026 2.100 2.340 2.060 2.310 23,989 +0.24(+11.59%)
Mar 09, 2026 2.350 2.350 2.070 2.070 5,414 -0.27(-11.54%)
Mar 06, 2026 2.390 2.490 2.100 2.340 18,472 -0.03(-1.29%)
Mar 05, 2026 2.460 2.530 2.362 2.371 8,701 -0.17(-6.67%)
Mar 04, 2026 2.410 2.610 2.195 2.540 39,416 +0.10(+3.96%)
Mar 03, 2026 3.000 3.250 2.000 2.443 234,030 -0.25(-9.17%)
Mar 02, 2026 2.400 3.250 2.320 2.690 328,464 +0.29(+12.08%)
Feb 27, 2026 2.550 2.550 2.360 2.400 18,525 -0.09(-3.61%)
Feb 26, 2026 2.590 2.590 2.450 2.490 6,090 -0.22(-8.12%)
Feb 25, 2026 2.400 2.795 2.400 2.710 72,228 +0.36(+15.32%)
Feb 24, 2026 2.310 2.370 2.260 2.350 6,544 +0.00(+0.00%)
Feb 23, 2026 2.230 2.390 2.220 2.350 46,428 +0.15(+6.82%)
Feb 20, 2026 2.130 2.200 2.100 2.200 8,492 +0.06(+2.80%)
Feb 19, 2026 2.110 2.145 2.040 2.140 13,873 +0.04(+1.90%)
Feb 18, 2026 2.016 2.120 2.010 2.100 19,043 +0.09(+4.48%)
Feb 17, 2026 2.020 2.079 1.950 2.010 58,970 -0.12(-5.63%)
Feb 13, 2026 2.030 2.250 2.000 2.130 320,168 +0.06(+2.90%)
Feb 12, 2026 2.050 2.200 2.010 2.070 31,625 +0.06(+2.99%)
Feb 11, 2026 1.920 2.100 1.900 2.010 53,019 +0.06(+3.08%)
Feb 10, 2026 2.130 2.220 1.710 1.950 58,884 -0.20(-9.30%)
Feb 09, 2026 2.190 2.260 2.100 2.150 46,767 -0.11(-4.87%)
Feb 06, 2026 2.070 2.320 2.035 2.260 98,335 +0.14(+6.60%)
Feb 05, 2026 2.280 2.370 2.000 2.120 119,146 -0.26(-10.92%)
Feb 04, 2026 2.790 2.790 2.130 2.380 636,316 -0.52(-17.93%)
Feb 03, 2026 2.820 2.950 2.760 2.900 34,759 +0.06(+2.11%)
Feb 02, 2026 3.030 3.030 2.820 2.840 42,698 -0.28(-8.97%)
Jan 30, 2026 2.940 3.180 2.890 3.120 124,012 +0.25(+8.71%)
Jan 29, 2026 3.040 3.040 2.820 2.870 75,355 -0.20(-6.51%)
Jan 28, 2026 3.300 3.300 2.801 3.070 139,588 -0.30(-8.90%)
Jan 27, 2026 3.250 3.467 2.950 3.370 152,922 +0.09(+2.74%)
Jan 26, 2026 3.410 3.440 2.820 3.280 83,023 -0.12(-3.59%)
Jan 23, 2026 3.300 3.414 3.105 3.402 62,855 -0.08(-2.33%)
Jan 22, 2026 4.800 4.800 3.105 3.483 137,160 -1.19(-25.43%)
Jan 21, 2026 4.683 4.794 4.590 4.671 18,579 -0.03(-0.57%)
Jan 20, 2026 4.650 4.890 4.560 4.698 23,973 +0.04(+0.84%)
Jan 16, 2026 4.890 5.010 4.659 4.659 21,359 -0.32(-6.39%)
Jan 15, 2026 5.100 5.100 4.803 4.977 16,696 -0.21(-4.10%)
Jan 14, 2026 4.890 5.190 4.686 5.190 23,258 +0.15(+2.98%)
Jan 13, 2026 5.295 5.295 4.860 5.040 36,306 -0.25(-4.82%)
Jan 12, 2026 5.538 5.538 5.235 5.295 24,033 -0.04(-0.73%)
Jan 09, 2026 5.250 5.490 5.250 5.334 70,735 +0.24(+4.71%)
Jan 08, 2026 4.980 5.325 4.959 5.094 46,660 -0.10(-1.85%)
Jan 07, 2026 4.848 5.280 4.830 5.190 110,664 +0.27(+5.49%)
Jan 06, 2026 4.650 5.400 4.470 4.920 141,947 -0.04(-0.73%)
Jan 05, 2026 6.459 6.471 4.440 4.956 2,755,643 +0.01(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.