Makita Corporation (FRA:MK2A)
Germany · Delayed Price · Currency is EUR 28.80
+1.00 (3.60%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:MK2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| May 8, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| May 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| May 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| May 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| May 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Apr 30, 2026 | 30.80 | 31.20 | 30.80 | 31.00 | 31.00 | 4.73% | 799 |
| Apr 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Apr 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Apr 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Apr 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Apr 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Apr 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Apr 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Apr 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Apr 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Apr 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Apr 14, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 2.05% | - |
| Apr 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Apr 10, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 0.67% | 206 |
| Apr 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Apr 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 4.26% | - |
| Apr 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.05% | - |
| Apr 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.59% | - |
| Apr 1, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 5.69% | - |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.88% | - |
| Mar 30, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.31% | - |
| Mar 27, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.08 | -0.71% | - |
| Mar 26, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.27 | -0.57% | - |
| Mar 25, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 27.43 | -2.63% | - |
| Mar 24, 2026 | 28.00 | 28.90 | 28.00 | 28.90 | 28.17 | 5.94% | 500 |
| Mar 23, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 26.59 | -3.33% | - |