Makita Corporation (MKTAY)
OTCMKTS
· Delayed Price · Currency is USD
30.98
+0.67 (2.21%)
Apr 25, 2025, 4:00 PM EDT
Makita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.12 | 30.98 | 29.12 | 30.98 | 30.98 | 2.19% | 7,265 |
| Apr 24, 2025 | 30.11 | 30.31 | 29.11 | 30.31 | 30.31 | 1.85% | 11,202 |
| Apr 23, 2025 | 29.89 | 30.40 | 29.60 | 29.76 | 29.76 | 1.52% | 13,177 |
| Apr 22, 2025 | 29.03 | 29.63 | 28.81 | 29.32 | 29.32 | 2.99% | 15,690 |
| Apr 21, 2025 | 28.65 | 29.32 | 27.94 | 28.46 | 28.46 | -1.92% | 11,235 |
| Apr 17, 2025 | 28.21 | 30.15 | 28.21 | 29.02 | 29.02 | 3.04% | 24,894 |
| Apr 16, 2025 | 28.35 | 28.41 | 28.10 | 28.17 | 28.17 | -2.03% | 8,194 |
| Apr 15, 2025 | 29.24 | 29.52 | 28.61 | 28.75 | 28.75 | 3.12% | 18,110 |
| Apr 14, 2025 | 27.87 | 28.14 | 27.64 | 27.88 | 27.88 | 2.42% | 72,558 |
| Apr 11, 2025 | 27.70 | 27.70 | 26.05 | 27.22 | 27.22 | -1.20% | 37,906 |
| Apr 10, 2025 | 28.42 | 28.69 | 26.66 | 27.55 | 27.55 | -2.21% | 46,402 |
| Apr 9, 2025 | 27.09 | 28.31 | 25.56 | 28.17 | 28.17 | 9.57% | 60,631 |
| Apr 8, 2025 | 27.64 | 27.64 | 25.70 | 25.71 | 25.71 | -2.39% | 53,042 |
| Apr 7, 2025 | 26.43 | 27.38 | 25.84 | 26.34 | 26.34 | -5.83% | 42,634 |
| Apr 4, 2025 | 28.50 | 28.64 | 27.73 | 27.98 | 27.98 | -9.14% | 21,932 |
| Apr 3, 2025 | 31.28 | 31.28 | 30.61 | 30.79 | 30.79 | -6.54% | 9,066 |
| Apr 2, 2025 | 33.88 | 33.88 | 32.76 | 32.95 | 32.95 | -0.71% | 7,316 |
| Apr 1, 2025 | 32.85 | 33.18 | 32.84 | 33.18 | 33.18 | -0.07% | 10,779 |
| Mar 31, 2025 | 32.79 | 33.20 | 32.79 | 33.20 | 33.20 | -1.06% | 6,530 |
| Mar 28, 2025 | 32.35 | 33.72 | 32.35 | 33.56 | 33.56 | -1.35% | 14,044 |
| Mar 27, 2025 | 34.61 | 34.77 | 34.02 | 34.02 | 34.02 | -5.18% | 5,721 |
| Mar 26, 2025 | 35.45 | 35.88 | 34.52 | 35.88 | 35.88 | 1.21% | 5,179 |
| Mar 25, 2025 | 35.30 | 35.45 | 35.20 | 35.45 | 35.45 | 0.86% | 27,891 |
| Mar 24, 2025 | 35.19 | 35.25 | 35.10 | 35.15 | 35.15 | -2.21% | 4,988 |
| Mar 21, 2025 | 39.05 | 39.05 | 35.73 | 35.94 | 35.94 | -6.63% | 5,824 |
| Mar 20, 2025 | 36.60 | 38.50 | 36.13 | 38.49 | 38.49 | 5.11% | 9,873 |
| Mar 19, 2025 | 36.38 | 36.75 | 36.14 | 36.62 | 36.62 | -2.22% | 22,863 |
| Mar 18, 2025 | 36.45 | 38.78 | 36.45 | 37.45 | 37.45 | 2.94% | 6,211 |
| Mar 17, 2025 | 35.85 | 36.38 | 35.85 | 36.38 | 36.38 | 2.97% | 10,417 |
| Mar 14, 2025 | 35.25 | 35.33 | 35.22 | 35.33 | 35.33 | 0.17% | 6,037 |
| Mar 13, 2025 | 35.32 | 35.32 | 35.15 | 35.27 | 35.27 | -0.43% | 4,753 |
| Mar 12, 2025 | 36.01 | 36.20 | 35.15 | 35.42 | 35.42 | 3.18% | 4,529 |
| Mar 11, 2025 | 34.48 | 34.48 | 34.12 | 34.33 | 34.33 | -0.52% | 7,779 |
| Mar 10, 2025 | 35.08 | 35.10 | 34.51 | 34.51 | 34.51 | -3.80% | 6,433 |
| Mar 7, 2025 | 37.31 | 37.31 | 35.74 | 35.88 | 35.88 | 0.31% | 7,194 |
| Mar 6, 2025 | 35.35 | 36.24 | 35.35 | 35.76 | 35.76 | 9.71% | 12,661 |
| Mar 5, 2025 | 32.81 | 33.01 | 32.25 | 32.60 | 32.60 | 1.81% | 8,525 |
| Mar 4, 2025 | 31.68 | 32.19 | 31.38 | 32.02 | 32.02 | 0.61% | 8,587 |
| Mar 3, 2025 | 32.10 | 32.25 | 31.74 | 31.83 | 31.83 | -2.49% | 7,263 |
| Feb 28, 2025 | 32.65 | 32.69 | 32.54 | 32.64 | 32.64 | 3.03% | 5,497 |
| Feb 27, 2025 | 32.15 | 32.15 | 31.68 | 31.68 | 31.68 | -0.75% | 9,578 |
| Feb 26, 2025 | 30.57 | 33.05 | 30.57 | 31.92 | 31.92 | -1.54% | 7,557 |
| Feb 25, 2025 | 32.42 | 32.55 | 32.25 | 32.42 | 32.42 | 2.72% | 14,774 |
| Feb 24, 2025 | 32.04 | 32.70 | 31.22 | 31.56 | 31.56 | -0.69% | 12,752 |
| Feb 21, 2025 | 31.98 | 31.98 | 31.68 | 31.78 | 31.78 | -0.26% | 5,327 |
| Feb 20, 2025 | 31.84 | 31.86 | 31.75 | 31.86 | 31.86 | -0.13% | 14,571 |
| Feb 19, 2025 | 32.54 | 33.13 | 31.77 | 31.90 | 31.90 | 1.21% | 14,918 |
| Feb 18, 2025 | 31.48 | 31.59 | 31.46 | 31.52 | 31.52 | 1.32% | 7,743 |
| Feb 14, 2025 | 31.23 | 31.23 | 31.04 | 31.11 | 31.11 | -0.03% | 5,779 |
| Feb 13, 2025 | 30.11 | 31.48 | 30.11 | 31.12 | 31.12 | 3.91% | 16,489 |