Makita Corporation (FRA:MK2A)
Germany · Delayed Price · Currency is EUR 29.40
+0.20 (0.68%)
At close: Jul 20, 2026
FRA:MK2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | - | 0.68% | - |
| Jul 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Jul 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Jul 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jul 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jul 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jul 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jul 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.90% | - |
| Jul 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Jul 7, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Jul 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 3, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 3.90% | - |
| Jul 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Jul 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Jun 30, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jun 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jun 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Jun 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Jun 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jun 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Jun 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jun 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Jun 18, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | 3.90% | 150 |
| Jun 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Jun 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Jun 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| Jun 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Jun 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jun 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Jun 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Jun 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Jun 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Jun 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Jun 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Jun 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jun 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| May 29, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -2.01% | 240 |
| May 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| May 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| May 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| May 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| May 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| May 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| May 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| May 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| May 18, 2026 | 29.80 | 30.60 | 29.80 | 30.60 | 30.60 | 1.32% | - |
| May 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| May 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| May 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| May 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |