Molecular Data Inc (MKD) Historical Stock Data

0.40 ↑0.00 (0.00%)

As of August 31, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, MKD is down -0.33% a day on average. There have been 12 days where Molecular Data Inc closed green and 18 days where MKD closed red.

Date	Open	Close	Change	Low	High	Volume
2022-09-02	0.40	0.40	↑$0.00 (0.00%)	0.40	0.45	298.65K
2022-09-01	0.41	0.42	↑$0.00 (1.17%)	0.40	0.44	111.74K
2022-08-31	0.44	0.41	↓$0.03 (-6.82%)	0.40	0.47	341.08K
2022-08-30	0.47	0.42	↓$0.06 (-11.80%)	0.42	0.50	126.15K
2022-08-29	0.48	0.48	↑$0.00 (0.12%)	0.47	0.51	38.92K
2022-08-26	0.54	0.49	↓$0.05 (-9.93%)	0.48	0.55	173.98K
2022-08-25	0.52	0.54	↑$0.02 (3.88%)	0.51	0.56	199.12K
2022-08-24	0.50	0.52	↑$0.02 (4.00%)	0.50	0.53	103.34K
2022-08-23	0.52	0.52	↑$0.00 (0.44%)	0.51	0.53	36.70K
2022-08-22	0.52	0.50	↓$0.02 (-2.92%)	0.50	0.54	141.77K
2022-08-19	0.54	0.50	↓$0.04 (-6.86%)	0.50	0.57	206.63K
2022-08-18	0.56	0.55	↓$0.01 (-1.36%)	0.55	0.60	181.43K
2022-08-17	0.58	0.59	↑$0.01 (2.16%)	0.56	0.63	325.15K
2022-08-16	0.60	0.58	↓$0.02 (-3.33%)	0.55	0.60	94.07K
2022-08-15	0.55	0.60	↑$0.05 (9.23%)	0.54	0.62	342.27K
2022-08-12	0.58	0.55	↓$0.03 (-4.99%)	0.54	0.58	474.48K
2022-08-11	0.62	0.58	↓$0.04 (-6.44%)	0.57	0.62	437.67K
2022-08-10	0.57	0.63	↑$0.06 (9.88%)	0.53	0.64	257.49K
2022-08-09	0.63	0.55	↓$0.08 (-13.23%)	0.52	0.63	452.13K
2022-08-08	0.63	0.63	↓$0.00 (-0.63%)	0.61	0.68	213.72K
2022-08-05	0.63	0.63	↓$0.01 (-1.09%)	0.60	0.67	305.22K
2022-08-04	0.66	0.71	↑$0.05 (7.27%)	0.62	0.85	2.68M
2022-08-03	0.66	0.61	↓$0.05 (-7.76%)	0.54	0.69	818.47K
2022-08-02	0.45	0.67	↑$0.22 (47.63%)	0.43	0.72	662.07K
2022-08-01	0.50	0.47	↓$0.03 (-5.59%)	0.45	0.50	102.94K
2022-07-29	0.51	0.49	↓$0.02 (-4.59%)	0.46	0.51	114.48K
2022-07-28	0.49	0.49	↓$0.00 (-0.55%)	0.48	0.50	51.90K
2022-07-27	0.48	0.48	↑$0.00 (0.00%)	0.47	0.49	86.02K
2022-07-26	0.50	0.48	↓$0.01 (-2.77%)	0.47	0.52	94.67K
2022-07-25	0.50	0.48	↓$0.02 (-4.91%)	0.48	0.51	89.86K