Makita Corporation (MKTAY)
OTCMKTS
· Delayed Price · Currency is USD
34.15
-0.15 (-0.44%)
Sep 25, 2024, 12:32 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 35.00 | 35.33 | 35.00 | 35.33 | 35.33 | 3.09% | 303 |
| Sep 25, 2024 | 34.24 | 34.34 | 34.09 | 34.27 | 34.27 | -0.09% | 8,209 |
| Sep 24, 2024 | 34.23 | 34.98 | 34.23 | 34.30 | 34.30 | 0.41% | 3,500 |
| Sep 23, 2024 | 34.45 | 34.92 | 33.99 | 34.16 | 34.16 | 0.53% | 3,800 |
| Sep 20, 2024 | 33.80 | 33.99 | 33.77 | 33.98 | 33.98 | 2.35% | 4,800 |
| Sep 19, 2024 | 32.92 | 33.22 | 32.92 | 33.20 | 33.20 | 0.58% | 3,226 |
| Sep 18, 2024 | 32.73 | 33.01 | 32.63 | 33.01 | 33.01 | 0.18% | 3,700 |
| Sep 17, 2024 | 32.97 | 33.21 | 32.90 | 32.95 | 32.95 | 1.92% | 6,300 |
| Sep 16, 2024 | 32.27 | 32.33 | 32.17 | 32.33 | 32.33 | 0.50% | 10,400 |
| Sep 13, 2024 | 32.14 | 32.32 | 32.09 | 32.17 | 32.17 | -1.02% | 9,000 |
| Sep 12, 2024 | 32.36 | 32.70 | 32.31 | 32.50 | 32.50 | 0.71% | 6,408 |
| Sep 11, 2024 | 32.08 | 32.44 | 31.70 | 32.27 | 32.27 | -0.71% | 18,709 |
| Sep 10, 2024 | 30.80 | 32.98 | 30.80 | 32.50 | 32.50 | -1.49% | 15,400 |
| Sep 9, 2024 | 33.89 | 33.89 | 32.91 | 32.99 | 32.99 | 1.98% | 25,519 |
| Sep 6, 2024 | 33.09 | 33.09 | 32.35 | 32.35 | 32.35 | -3.32% | 8,800 |
| Sep 5, 2024 | 33.41 | 33.48 | 33.28 | 33.46 | 33.46 | 2.23% | 4,200 |
| Sep 4, 2024 | 32.70 | 32.96 | 32.70 | 32.73 | 32.73 | -0.55% | 4,717 |
| Sep 3, 2024 | 34.85 | 34.85 | 32.80 | 32.91 | 32.91 | -2.05% | 7,327 |
| Aug 30, 2024 | 33.52 | 33.60 | 33.50 | 33.60 | 33.60 | 0.99% | 2,400 |
| Aug 29, 2024 | 33.20 | 33.34 | 33.20 | 33.27 | 33.27 | 1.34% | 4,137 |
| Aug 28, 2024 | 32.44 | 32.98 | 32.44 | 32.83 | 32.83 | -1.05% | 11,438 |
| Aug 27, 2024 | 32.98 | 33.18 | 32.98 | 33.18 | 33.18 | 1.07% | 3,810 |
| Aug 26, 2024 | 33.13 | 33.13 | 32.83 | 32.83 | 32.83 | -1.74% | 3,900 |
| Aug 23, 2024 | 32.86 | 33.41 | 32.86 | 33.41 | 33.41 | 3.63% | 4,912 |
| Aug 22, 2024 | 32.40 | 32.56 | 31.84 | 32.24 | 32.24 | 2.06% | 18,400 |
| Aug 21, 2024 | 31.50 | 31.62 | 31.49 | 31.59 | 31.59 | 0.80% | 4,000 |
| Aug 20, 2024 | 31.32 | 31.45 | 31.29 | 31.34 | 31.34 | 1.10% | 5,000 |
| Aug 19, 2024 | 30.78 | 31.02 | 30.78 | 31.00 | 31.00 | 1.04% | 4,042 |
| Aug 16, 2024 | 30.68 | 31.03 | 30.56 | 30.68 | 30.68 | 0.66% | 7,708 |
| Aug 15, 2024 | 30.24 | 30.49 | 30.24 | 30.48 | 30.48 | 1.23% | 6,019 |
| Aug 14, 2024 | 29.92 | 30.70 | 29.92 | 30.11 | 30.11 | 1.38% | 9,500 |
| Aug 13, 2024 | 28.50 | 29.70 | 28.50 | 29.70 | 29.70 | 4.47% | 13,247 |
| Aug 12, 2024 | 28.46 | 28.50 | 27.77 | 28.43 | 28.43 | 0.25% | 9,416 |
| Aug 9, 2024 | 28.14 | 28.36 | 28.06 | 28.36 | 28.36 | 1.29% | 19,800 |
| Aug 8, 2024 | 27.64 | 28.68 | 27.64 | 28.00 | 28.00 | 2.34% | 16,204 |
| Aug 7, 2024 | 27.79 | 27.98 | 27.33 | 27.36 | 27.36 | -5.16% | 14,100 |
| Aug 6, 2024 | 28.44 | 28.97 | 28.44 | 28.85 | 28.85 | 2.78% | 21,845 |
| Aug 5, 2024 | 27.09 | 28.15 | 26.93 | 28.07 | 28.07 | -4.85% | 20,846 |
| Aug 2, 2024 | 29.71 | 29.71 | 28.89 | 29.50 | 29.50 | -5.02% | 9,424 |
| Aug 1, 2024 | 31.46 | 31.49 | 31.01 | 31.06 | 31.06 | -4.58% | 10,300 |
| Jul 31, 2024 | 31.82 | 32.89 | 31.82 | 32.55 | 32.55 | 3.99% | 6,800 |
| Jul 30, 2024 | 30.90 | 31.52 | 30.83 | 31.30 | 31.30 | 5.49% | 14,037 |
| Jul 29, 2024 | 29.18 | 30.09 | 29.18 | 29.67 | 29.67 | 1.78% | 11,700 |
| Jul 26, 2024 | 29.10 | 29.18 | 29.04 | 29.15 | 29.15 | 1.64% | 5,900 |
| Jul 25, 2024 | 29.53 | 29.53 | 28.64 | 28.68 | 28.68 | -2.91% | 13,414 |
| Jul 24, 2024 | 29.77 | 29.80 | 29.54 | 29.54 | 29.54 | -2.57% | 4,704 |
| Jul 23, 2024 | 30.23 | 30.32 | 30.22 | 30.32 | 30.32 | -0.13% | 2,900 |
| Jul 22, 2024 | 30.33 | 30.48 | 30.33 | 30.36 | 30.36 | -1.04% | 4,189 |
| Jul 19, 2024 | 30.73 | 30.75 | 30.62 | 30.68 | 30.68 | -0.65% | 5,056 |
| Jul 18, 2024 | 31.16 | 31.16 | 30.80 | 30.88 | 30.88 | -1.62% | 9,744 |
| Jul 17, 2024 | 31.20 | 31.57 | 31.20 | 31.39 | 31.39 | 3.05% | 7,932 |
| Jul 16, 2024 | 30.18 | 30.67 | 30.18 | 30.46 | 30.46 | 1.30% | 26,639 |
| Jul 15, 2024 | 29.67 | 30.08 | 29.67 | 30.07 | 30.07 | 0.97% | 2,760 |
| Jul 12, 2024 | 29.38 | 30.14 | 29.38 | 29.78 | 29.78 | 1.36% | 5,164 |
| Jul 11, 2024 | 30.15 | 30.15 | 29.28 | 29.38 | 29.38 | 2.98% | 41,177 |
| Jul 10, 2024 | 27.51 | 28.53 | 27.51 | 28.53 | 28.53 | 2.77% | 11,053 |
| Jul 9, 2024 | 28.45 | 28.50 | 27.74 | 27.76 | 27.76 | -1.35% | 18,199 |
| Jul 8, 2024 | 28.09 | 28.33 | 27.81 | 28.14 | 28.14 | 0.79% | 128,400 |
| Jul 5, 2024 | 28.09 | 28.09 | 27.24 | 27.92 | 27.92 | -0.32% | 337,754 |
| Jul 3, 2024 | 27.87 | 28.03 | 27.34 | 28.01 | 28.01 | 0.43% | 162,642 |
| Jul 2, 2024 | 27.76 | 27.89 | 27.75 | 27.89 | 27.89 | 0.11% | 55,761 |
| Jul 1, 2024 | 27.29 | 27.86 | 26.98 | 27.86 | 27.86 | 2.24% | 77,888 |
| Jun 28, 2024 | 27.36 | 27.41 | 26.35 | 27.25 | 27.25 | 1.19% | 6,763 |
| Jun 27, 2024 | 27.06 | 27.06 | 26.85 | 26.93 | 26.93 | 0.22% | 7,950 |
| Jun 26, 2024 | 27.03 | 27.03 | 26.65 | 26.87 | 26.87 | -1.72% | 13,698 |
| Jun 25, 2024 | 27.37 | 27.44 | 27.32 | 27.34 | 27.34 | -1.05% | 25,884 |
| Jun 24, 2024 | 27.75 | 27.94 | 27.58 | 27.63 | 27.63 | 1.39% | 6,080 |
| Jun 21, 2024 | 27.32 | 27.36 | 27.24 | 27.25 | 27.25 | -1.77% | 7,439 |
| Jun 20, 2024 | 28.17 | 28.17 | 27.70 | 27.74 | 27.74 | -4.08% | 4,532 |
| Jun 18, 2024 | 28.59 | 28.94 | 28.14 | 28.92 | 28.92 | 2.99% | 6,668 |
| Jun 17, 2024 | 28.50 | 28.50 | 27.96 | 28.08 | 28.08 | -3.24% | 8,993 |
| Jun 14, 2024 | 29.00 | 29.10 | 28.92 | 29.02 | 29.02 | 0.73% | 9,108 |
| Jun 13, 2024 | 29.01 | 29.01 | 28.81 | 28.81 | 28.81 | -0.86% | 2,931 |
| Jun 12, 2024 | 29.23 | 29.29 | 28.99 | 29.06 | 29.06 | -0.03% | 14,278 |
| Jun 11, 2024 | 30.07 | 30.07 | 29.05 | 29.07 | 29.07 | 1.11% | 7,387 |
| Jun 10, 2024 | 29.09 | 29.11 | 28.49 | 28.75 | 28.75 | 1.02% | 6,246 |
| Jun 7, 2024 | 28.61 | 28.62 | 28.30 | 28.46 | 28.46 | -1.04% | 6,706 |
| Jun 6, 2024 | 29.00 | 29.00 | 28.42 | 28.76 | 28.76 | -1.74% | 2,986 |
| Jun 5, 2024 | 29.16 | 29.27 | 29.16 | 29.27 | 29.27 | 0.76% | 4,429 |
| Jun 4, 2024 | 29.21 | 29.21 | 29.00 | 29.05 | 29.05 | -2.12% | 4,196 |
| Jun 3, 2024 | 29.76 | 29.76 | 29.53 | 29.68 | 29.68 | 0.71% | 3,884 |
| May 31, 2024 | 29.71 | 29.71 | 29.35 | 29.47 | 29.47 | -0.77% | 6,549 |
| May 30, 2024 | 30.13 | 30.24 | 29.70 | 29.70 | 29.70 | 1.37% | 31,515 |
| May 29, 2024 | 29.29 | 29.34 | 29.21 | 29.30 | 29.30 | -3.93% | 5,274 |
| May 28, 2024 | 30.46 | 30.63 | 30.46 | 30.50 | 30.50 | -1.29% | 4,230 |
| May 24, 2024 | 30.87 | 31.00 | 30.86 | 30.90 | 30.90 | 2.76% | 25,522 |
| May 23, 2024 | 30.24 | 30.26 | 29.82 | 30.07 | 30.07 | -0.17% | 6,430 |
| May 22, 2024 | 30.16 | 30.25 | 30.12 | 30.12 | 30.12 | -1.44% | 3,334 |
| May 21, 2024 | 30.64 | 30.66 | 30.47 | 30.56 | 30.56 | -1.67% | 4,211 |
| May 20, 2024 | 30.99 | 31.08 | 30.94 | 31.08 | 31.08 | 0.32% | 3,045 |
| May 17, 2024 | 30.53 | 30.98 | 30.53 | 30.98 | 30.98 | 0.88% | 5,039 |
| May 16, 2024 | 30.92 | 31.00 | 30.58 | 30.71 | 30.71 | 2.23% | 13,330 |
| May 15, 2024 | 29.88 | 30.09 | 29.83 | 30.04 | 30.04 | 0.57% | 4,212 |
| May 14, 2024 | 30.73 | 30.73 | 29.82 | 29.87 | 29.87 | -2.58% | 7,492 |
| May 13, 2024 | 30.67 | 31.18 | 30.16 | 30.66 | 30.66 | 2.06% | 8,175 |
| May 10, 2024 | 30.18 | 30.69 | 29.92 | 30.04 | 30.04 | 0.13% | 4,763 |
| May 9, 2024 | 29.55 | 30.00 | 29.55 | 30.00 | 30.00 | 2.15% | 6,464 |
| May 8, 2024 | 29.30 | 29.41 | 29.05 | 29.37 | 29.37 | 0.20% | 5,827 |
| May 7, 2024 | 29.39 | 29.39 | 29.31 | 29.31 | 29.31 | -0.75% | 20,916 |
| May 6, 2024 | 29.55 | 29.55 | 29.05 | 29.53 | 29.53 | 1.37% | 9,147 |