Makita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	31.18	31.20	31.11	31.11	-	0.16%	1,100
Jan 14, 2026	31.26	31.34	30.69	31.06	31.06	-2.51%	19,567
Jan 13, 2026	32.40	32.82	31.86	31.86	31.86	-2.87%	31,914
Jan 12, 2026	32.58	32.80	32.29	32.80	32.80	1.36%	14,567
Jan 9, 2026	32.03	32.45	31.74	32.36	32.36	2.73%	12,160
Jan 8, 2026	31.36	31.50	31.34	31.50	31.50	2.46%	13,479
Jan 7, 2026	31.02	31.02	30.64	30.75	30.75	0.54%	13,242
Jan 6, 2026	30.50	30.60	30.49	30.58	30.58	-1.16%	16,301
Jan 5, 2026	30.54	30.94	30.54	30.94	30.94	1.48%	23,518
Jan 2, 2026	30.38	30.59	30.34	30.49	30.49	0.46%	13,552
Dec 31, 2025	29.07	30.35	29.07	30.35	30.35	-0.20%	10,563
Dec 30, 2025	30.41	30.42	29.89	30.41	30.41	0.43%	11,938
Dec 29, 2025	30.29	30.35	30.18	30.28	30.28	0.66%	24,070
Dec 26, 2025	30.12	30.12	29.56	30.08	30.08	-1.44%	9,977
Dec 24, 2025	29.27	31.53	29.27	30.52	30.52	-1.20%	16,059
Dec 23, 2025	30.93	31.40	30.61	30.89	30.89	1.35%	17,024
Dec 22, 2025	30.34	30.90	30.25	30.48	30.48	-0.25%	22,187
Dec 19, 2025	30.45	30.59	30.45	30.56	30.56	-0.15%	16,769
Dec 18, 2025	30.55	30.70	30.55	30.60	30.60	-0.26%	15,897
Dec 17, 2025	30.74	30.78	30.50	30.68	30.68	-0.93%	10,019
Dec 16, 2025	31.17	31.17	30.97	30.97	30.97	-1.74%	10,682
Dec 15, 2025	31.52	31.74	31.44	31.52	31.52	1.22%	19,844
Dec 12, 2025	31.33	31.50	31.05	31.14	31.14	2.33%	23,230
Dec 11, 2025	28.66	30.43	28.66	30.43	30.43	1.47%	24,786
Dec 10, 2025	30.23	30.24	29.72	29.99	29.99	1.90%	14,197
Dec 9, 2025	30.24	30.24	29.43	29.43	29.43	-0.14%	19,915
Dec 8, 2025	30.69	30.69	29.45	29.47	29.47	-1.64%	29,110
Dec 5, 2025	29.48	29.96	29.24	29.96	29.96	5.38%	23,183
Dec 4, 2025	28.48	28.60	28.35	28.43	28.43	0.82%	29,646
Dec 3, 2025	28.08	28.20	27.90	28.20	28.20	-1.67%	18,064
Dec 2, 2025	28.96	28.96	28.59	28.68	28.68	-0.97%	27,525
Dec 1, 2025	29.00	29.08	28.94	28.96	28.96	-0.48%	31,394
Nov 28, 2025	29.82	29.82	29.04	29.10	29.10	-0.48%	9,587
Nov 26, 2025	27.80	29.35	27.80	29.24	29.24	1.04%	16,357
Nov 25, 2025	28.75	29.00	28.61	28.94	28.94	0.28%	63,176
Nov 24, 2025	29.65	29.65	28.76	28.86	28.86	-0.79%	51,289
Nov 21, 2025	28.14	30.32	28.14	29.09	29.09	8.46%	178,260
Nov 20, 2025	26.90	27.42	26.76	26.82	26.82	-0.81%	216,765
Nov 19, 2025	27.09	27.16	26.97	27.04	27.04	-1.31%	22,056
Nov 18, 2025	27.42	27.50	27.26	27.40	27.40	-1.79%	32,335
Nov 17, 2025	28.04	28.07	27.74	27.90	27.90	-3.13%	51,167
Nov 14, 2025	28.82	28.94	28.79	28.80	28.80	0.77%	14,039
Nov 13, 2025	29.59	29.59	28.58	28.58	28.58	-1.96%	19,109
Nov 12, 2025	29.17	29.23	29.15	29.15	29.15	0.21%	12,876
Nov 11, 2025	29.09	29.17	29.02	29.09	29.09	-0.78%	20,796
Nov 10, 2025	29.33	29.33	29.11	29.32	29.32	-0.10%	29,105
Nov 7, 2025	29.04	29.35	28.99	29.35	29.35	2.64%	16,013
Nov 6, 2025	28.62	28.71	28.53	28.59	28.59	-3.17%	22,314
Nov 5, 2025	29.76	30.09	29.42	29.53	29.53	-2.54%	14,183
Nov 4, 2025	29.21	30.30	28.64	30.30	30.30	-5.10%	30,998