S&P 500 7,457.69 -1.01% NASDAQ 25,520.24 -1.40% DOW 52,146.42 -0.77% R2K 2,962.22 -0.42% VIX 18.77 +12.19% US 10Y 4.54 -0.61% DXY 100.75 +0.02% GOLD 4,012.70 +0.68% CRUDE 82.49 +4.48% BITCOIN 63,954.71 +0.09%
Next Bullish Trade
Sign in
MKDW

MKDW MKDW

$11.16 -0.22 (-1.93%)
Neutral · +0.31σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-17 $11.50 $11.60 $10.70 $11.16 0.0M
2026-07-16 $10.78 $11.56 $10.78 $11.38 0.0M
2026-07-15 $11.55 $11.64 $11.10 $11.58 0.0M
2026-07-14 $11.81 $11.81 $11.50 $11.50 0.0M
2026-07-13 $11.70 $11.85 $11.61 $11.61 0.0M
2026-07-10 $11.60 $11.80 $11.32 $11.70 0.0M
2026-07-09 $11.93 $12.00 $11.80 $12.00 0.0M
2026-07-08 $11.65 $11.76 $11.51 $11.72 0.0M
2026-07-07 $11.85 $12.00 $11.70 $11.70 0.0M
2026-07-06 $11.20 $11.95 $11.01 $11.71 0.0M
2026-07-02 $12.00 $12.00 $11.60 $11.80 0.0M
2026-07-01 $11.90 $11.90 $11.70 $11.80 0.0M
2026-06-30 $11.80 $12.05 $11.70 $11.90 0.0M
2026-06-29 $11.69 $12.29 $11.58 $11.60 0.0M
2026-06-26 $10.88 $12.08 $10.88 $11.58 0.0M
2026-06-25 $10.31 $10.70 $10.14 $10.68 0.0M
2026-06-24 $9.49 $10.11 $9.49 $10.11 0.0M
2026-06-23 $9.10 $10.35 $9.10 $9.68 0.0M
2026-06-22 $9.07 $9.60 $8.97 $9.25 0.0M
2026-06-18 $9.83 $9.83 $8.85 $9.16 0.1M
2026-06-17 $8.74 $9.50 $8.74 $9.27 0.2M
2026-06-16 $9.55 $9.55 $8.76 $8.99 0.0M
2026-06-15 $8.69 $9.80 $8.30 $9.74 0.0M
2026-06-12 $8.79 $8.86 $8.09 $8.69 0.0M
2026-06-11 $8.64 $8.79 $8.62 $8.79 0.0M
2026-06-10 $8.68 $8.75 $8.68 $8.75 0.0M
2026-06-09 $8.52 $8.70 $8.52 $8.69 0.0M
2026-06-08 $8.42 $8.75 $8.42 $8.72 0.0M
2026-06-05 $8.51 $8.78 $8.40 $8.49 0.0M
2026-06-04 $8.22 $9.09 $8.11 $8.52 0.0M
2026-06-03 $7.95 $8.20 $7.90 $7.90 0.0M
2026-06-02 $8.81 $8.89 $8.03 $8.03 0.0M
2026-06-01 $8.78 $8.96 $8.68 $8.68 0.0M
2026-05-29 $8.52 $9.15 $8.32 $8.67 0.0M
2026-05-28 $8.09 $8.75 $8.09 $8.74 0.0M
2026-05-27 $8.45 $8.49 $8.11 $8.25 0.0M
2026-05-26 $8.10 $8.31 $8.02 $8.31 0.0M
2026-05-22 $7.40 $8.14 $7.40 $8.11 0.0M
2026-05-21 $7.45 $9.60 $6.17 $7.75 0.2M
2026-05-20 $7.48 $7.50 $7.36 $7.39 0.0M
2026-05-19 $7.06 $7.42 $7.06 $7.40 0.0M
2026-05-18 $7.30 $7.30 $6.99 $7.05 0.0M
2026-05-15 $6.90 $7.30 $6.90 $7.30 0.0M
2026-05-14 $7.40 $7.40 $7.22 $7.22 0.0M
2026-05-13 $7.11 $7.11 $7.11 $7.11 0.0M
2026-05-12 $7.07 $7.50 $7.07 $7.20 0.0M
2026-05-11 $7.28 $7.44 $7.23 $7.25 0.0M
2026-05-08 $7.22 $7.29 $7.20 $7.29 0.0M
2026-05-07 $7.29 $7.50 $7.28 $7.36 0.0M
2026-05-06 $6.98 $7.30 $6.98 $7.25 0.0M
2026-05-05 $7.20 $7.33 $7.02 $7.02 0.0M
2026-05-04 $7.15 $7.36 $7.15 $7.20 0.0M
2026-05-01 $6.99 $7.35 $6.92 $7.13 0.0M
2026-04-30 $7.12 $7.16 $6.98 $6.98 0.0M
2026-04-29 $7.35 $7.35 $6.79 $6.95 0.0M
2026-04-28 $7.12 $7.65 $7.11 $7.35 0.0M
2026-04-27 $7.20 $7.21 $6.83 $6.94 0.0M
2026-04-24 $7.10 $7.29 $6.80 $7.17 0.0M
2026-04-23 $7.39 $7.39 $6.92 $7.10 0.0M
2026-04-22 $7.50 $7.51 $7.35 $7.36 0.0M
2026-04-21 $7.73 $7.80 $7.29 $7.29 0.0M
2026-04-20 $7.63 $8.00 $7.43 $7.73 0.0M
2026-04-17 $8.27 $8.39 $7.83 $7.84 0.0M
2026-04-16 $8.35 $8.52 $8.23 $8.27 0.0M
2026-04-15 $7.60 $8.65 $7.45 $8.49 0.1M
2026-04-14 $8.44 $8.73 $7.24 $7.42 0.0M
2026-04-13 $8.08 $8.81 $8.08 $8.45 0.0M
2026-04-10 $7.18 $8.15 $7.05 $8.10 0.1M
2026-04-09 $7.00 $7.10 $6.90 $7.08 0.0M
2026-04-08 $7.02 $7.20 $6.81 $6.85 0.0M
2026-04-07 $6.72 $7.21 $6.62 $6.95 0.0M
2026-04-06 $6.85 $7.20 $6.62 $6.80 0.0M
2026-04-02 $7.27 $7.61 $6.67 $6.99 0.0M
2026-04-01 $6.21 $7.09 $6.21 $7.01 0.1M
2026-03-31 $6.06 $7.15 $5.66 $6.18 0.1M
2026-03-30 $5.50 $9.00 $5.50 $6.35 1.0M
2026-03-27 $7.50 $7.80 $4.00 $4.81 0.4M
2026-03-26 $5.25 $7.80 $5.00 $7.80 1.1M
2026-03-25 $3.27 $5.53 $3.25 $5.23 2.3M
2026-03-24 $2.24 $3.58 $2.20 $3.07 4.4M
2026-03-23 $2.17 $2.25 $2.17 $2.23 0.0M
2026-03-20 $2.16 $2.20 $2.14 $2.19 0.0M
2026-03-19 $2.27 $2.33 $2.01 $2.14 0.0M
2026-03-18 $2.28 $2.28 $2.20 $2.22 0.0M
2026-03-17 $2.28 $2.44 $2.24 $2.37 0.0M
2026-03-16 $2.19 $2.27 $2.15 $2.27 0.0M
2026-03-13 $2.39 $2.45 $2.17 $2.17 0.0M
2026-03-12 $2.45 $2.45 $2.36 $2.38 0.0M
2026-03-11 $2.33 $2.44 $2.27 $2.38 0.0M
2026-03-10 $2.10 $2.34 $2.06 $2.31 0.0M
2026-03-09 $2.35 $2.35 $2.07 $2.07 0.0M
2026-03-06 $2.39 $2.49 $2.10 $2.34 0.0M
2026-03-05 $2.46 $2.53 $2.36 $2.37 0.0M
2026-03-04 $2.41 $2.61 $2.19 $2.54 0.0M
2026-03-03 $3.00 $3.25 $2.00 $2.44 0.2M
2026-03-02 $2.40 $3.25 $2.32 $2.69 0.3M
2026-02-27 $2.55 $2.55 $2.36 $2.40 0.0M
2026-02-26 $2.59 $2.59 $2.45 $2.49 0.0M
2026-02-25 $2.40 $2.80 $2.40 $2.71 0.1M
2026-02-24 $2.31 $2.37 $2.26 $2.35 0.0M
2026-02-23 $2.23 $2.39 $2.22 $2.35 0.0M
2026-02-20 $2.13 $2.20 $2.10 $2.20 0.0M
2026-02-19 $2.11 $2.14 $2.04 $2.14 0.0M
2026-02-18 $2.02 $2.12 $2.01 $2.10 0.0M
2026-02-17 $2.02 $2.08 $1.95 $2.01 0.1M
2026-02-13 $2.03 $2.25 $2.00 $2.13 0.3M
2026-02-12 $2.05 $2.20 $2.01 $2.07 0.0M
2026-02-11 $1.92 $2.10 $1.90 $2.01 0.1M
2026-02-10 $2.13 $2.22 $1.71 $1.95 0.1M
2026-02-09 $2.19 $2.26 $2.10 $2.15 0.0M
2026-02-06 $2.07 $2.32 $2.04 $2.26 0.1M
2026-02-05 $2.28 $2.37 $2.00 $2.12 0.1M
2026-02-04 $2.79 $2.79 $2.13 $2.38 0.6M
2026-02-03 $2.82 $2.95 $2.76 $2.90 0.0M
2026-02-02 $3.03 $3.03 $2.82 $2.84 0.0M
2026-01-30 $2.94 $3.18 $2.89 $3.12 0.1M
2026-01-29 $3.04 $3.04 $2.82 $2.87 0.1M
2026-01-28 $3.30 $3.30 $2.80 $3.07 0.1M
2026-01-27 $3.25 $3.47 $2.95 $3.37 0.2M
2026-01-26 $3.41 $3.44 $2.82 $3.28 0.1M
2026-01-23 $3.30 $3.42 $3.12 $3.39 0.1M
2026-01-22 $4.80 $4.80 $3.12 $3.48 0.1M
2026-01-21 $4.68 $4.80 $4.59 $4.68 0.0M
2026-01-20 $4.65 $4.89 $4.56 $4.71 0.0M