Makita Corporation (FRA:MK2A)
Germany · Delayed Price · Currency is EUR 32.26
-0.20 (-0.62%)
At close: Feb 20, 2026
Makita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.62% | - |
| Feb 19, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.49% | - |
| Feb 18, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.73% | - |
| Feb 17, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 2.50% | - |
| Feb 16, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.74% | - |
| Feb 13, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.80% | - |
| Feb 12, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.55% | - |
| Feb 11, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.49% | - |
| Feb 10, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 3.96% | - |
| Feb 9, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.58% | - |
| Feb 6, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.97% | - |
| Feb 5, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 1.51% | - |
| Feb 4, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 1.95% | 3,000 |
| Feb 3, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -1.19% | - |
| Feb 2, 2026 | 30.06 | 30.20 | 30.06 | 30.18 | 30.18 | 3.21% | 400 |
| Jan 30, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 4.43% | - |
| Jan 29, 2026 | 24.94 | 28.00 | 24.94 | 28.00 | 28.00 | 11.11% | 840 |
| Jan 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.41% | - |
| Jan 27, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - | - |
| Jan 26, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.39% | - |
| Jan 23, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.47% | - |
| Jan 22, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.77% | - |
| Jan 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.46% | - |
| Jan 20, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.84% | - |
| Jan 19, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.64% | - |
| Jan 16, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.36% | - |
| Jan 15, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.56% | - |
| Jan 14, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.81% | - |
| Jan 13, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.35% | - |
| Jan 12, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.45% | - |
| Jan 9, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 1.67% | - |
| Jan 8, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.70% | - |
| Jan 7, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.15% | - |
| Jan 6, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.25% | - |
| Jan 5, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -2.66% | - |
| Jan 2, 2026 | 25.52 | 26.28 | 25.52 | 26.28 | 26.28 | 0.38% | 75 |
| Dec 30, 2025 | 25.44 | 26.18 | 25.44 | 26.18 | 26.18 | 3.31% | 15 |
| Dec 29, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.17% | - |
| Dec 23, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.87% | - |
| Dec 22, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | - |
| Dec 19, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | - |
| Dec 18, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.47% | - |
| Dec 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.77% | - |
| Dec 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.96% | - |
| Dec 15, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.61% | - |
| Dec 12, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2.01% | - |
| Dec 11, 2025 | 25.14 | 25.84 | 25.14 | 25.84 | 25.84 | 3.03% | 46 |
| Dec 10, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.16% | - |
| Dec 9, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.08% | - |
| Dec 8, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.79% | - |