XNAS
Datos históricos de MKDWELL Tech Inc.
MKDWELL Tech Inc. · MKDW
$1.10
▲ +0.01 (+0.98%)
Última operación · 10/10/2026, 18:06:53 UTC
- Variación en el periodo
- −84.25%
- Máximo
- US$12.94
- 22 de julio de 2026
- Mínimo
- US$1.00
- 7 de octubre de 2026
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.11 | 1.11 | 1.01 | 1.02 | −3.77% | 30,481.152 |
| 8 oct 2026 | 1.08 | 1.16 | 1.04 | 1.06 | −2.75% | 74,448.147 |
| 7 oct 2026 | 1.23 | 1.23 | 1.00 | 1.09 | −12.61% | 240,739.344 |
| 6 oct 2026 | 1.39 | 1.41 | 1.18 | 1.25 | −9.62% | 101,379.285 |
| 5 oct 2026 | 1.52 | 1.55 | 1.35 | 1.38 | −8.61% | 96,695.193 |
| 2 oct 2026 | 1.54 | 1.56 | 1.50 | 1.51 | −1.63% | 39,684.316 |
| 1 oct 2026 | 1.49 | 1.58 | 1.49 | 1.54 | +0.33% | 40,163.715 |
| 30 sep 2026 | 1.55 | 1.71 | 1.46 | 1.53 | −0.65% | 71,021.887 |
| 29 sep 2026 | 1.55 | 1.62 | 1.52 | 1.54 | 0.00% | 62,496.808 |
| 28 sep 2026 | 1.52 | 1.61 | 1.46 | 1.54 | +1.99% | 70,073.834 |
| 25 sep 2026 | 1.52 | 1.54 | 1.36 | 1.51 | −1.31% | 113,288.027 |
| 24 sep 2026 | 1.57 | 1.70 | 1.50 | 1.53 | −1.92% | 209,031.385 |
| 23 sep 2026 | 1.74 | 2.05 | 1.51 | 1.56 | −9.30% | 539,727.82 |
| 22 sep 2026 | 2.14 | 2.20 | 1.70 | 1.72 | −20.37% | 498,502.992 |
| 21 sep 2026 | 2.34 | 2.78 | 2.03 | 2.16 | −17.87% | 693,020.533 |
| 18 sep 2026 | 7.28 | 7.55 | 2.31 | 2.63 | −64.12% | 1.11 M |
| 17 sep 2026 | 9.30 | 9.58 | 6.42 | 7.33 | −5.91% | 1.45 M |
| 16 sep 2026 | 6.46 | 9.30 | 5.30 | 7.79 | +18.39% | 778,530.352 |
| 15 sep 2026 | 6.67 | 6.79 | 6.25 | 6.58 | −1.64% | 35,061.208 |
| 14 sep 2026 | 6.18 | 6.99 | 6.16 | 6.69 | −13.68% | 98,150.852 |
| 11 sep 2026 | 5.31 | 8.58 | 5.31 | 7.75 | +51.96% | 1.46 M |
| 10 sep 2026 | 9.90 | 9.93 | 4.00 | 5.10 | −48.54% | 379,694.312 |
| 9 sep 2026 | 10.23 | 10.40 | 9.50 | 9.91 | −5.62% | 15,851.004 |
| 8 sep 2026 | 10.57 | 10.80 | 10.30 | 10.50 | −4.55% | 4,370 |
| 4 sep 2026 | 12.10 | 12.10 | 10.62 | 11.00 | +4.17% | 4,562.058 |
| 3 sep 2026 | 10.70 | 10.70 | 10.55 | 10.56 | −7.93% | 1,626.209 |
| 2 sep 2026 | 10.83 | 11.47 | 10.50 | 11.47 | +4.33% | 3,481 |
| 31 ago 2026 | 10.98 | 11.49 | 10.98 | 10.99 | +4.21% | 2,006.993 |
| 28 ago 2026 | 10.55 | 10.55 | 10.55 | 10.55 | −7.66% | 857.333 |
| 26 ago 2026 | 11.43 | 11.43 | 11.43 | 11.43 | −0.65% | 569.149 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.