Makita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.52	38.65	38.44	38.54	38.54	0.29%	11,496
Feb 26, 2026	38.46	38.49	38.15	38.43	38.43	-1.00%	15,062
Feb 25, 2026	38.86	39.11	38.75	38.82	38.82	-0.97%	17,902
Feb 24, 2026	39.24	39.64	39.20	39.20	39.20	1.79%	8,984
Feb 23, 2026	38.49	38.71	38.48	38.51	38.51	-0.38%	13,424
Feb 20, 2026	38.40	39.11	38.40	38.66	38.66	-0.03%	12,726
Feb 19, 2026	38.64	38.79	38.50	38.67	38.67	-0.97%	11,545
Feb 18, 2026	39.51	39.51	38.95	39.05	39.05	-1.76%	17,377
Feb 17, 2026	39.66	39.95	39.35	39.75	39.75	1.42%	14,352
Feb 13, 2026	39.68	39.68	39.18	39.19	39.19	-1.31%	25,488
Feb 12, 2026	40.55	41.20	39.57	39.71	39.71	-1.34%	14,635
Feb 11, 2026	38.54	41.01	38.54	40.25	40.25	0.95%	12,327
Feb 10, 2026	39.00	39.98	39.00	39.87	39.87	2.34%	36,286
Feb 9, 2026	36.57	39.00	36.57	38.96	38.96	0.52%	45,924
Feb 6, 2026	38.55	39.00	38.09	38.76	38.76	4.98%	9,330
Feb 5, 2026	37.00	37.27	36.92	36.92	36.92	0.65%	14,706
Feb 4, 2026	36.21	36.82	36.21	36.68	36.68	2.90%	14,389
Feb 3, 2026	35.44	35.68	35.39	35.65	35.65	-2.87%	12,855
Feb 2, 2026	36.19	37.00	36.19	36.70	36.70	4.83%	24,165
Jan 30, 2026	34.50	36.08	34.50	35.01	35.01	7.23%	13,571
Jan 29, 2026	32.45	33.34	32.44	32.65	32.65	7.86%	20,863
Jan 28, 2026	30.50	30.62	30.12	30.27	30.27	-3.04%	12,754
Jan 27, 2026	30.95	31.22	30.95	31.22	31.22	2.00%	28,318
Jan 26, 2026	30.50	31.23	30.44	30.61	30.61	-0.88%	11,335
Jan 23, 2026	31.98	31.98	30.80	30.88	30.88	0.03%	18,886
Jan 22, 2026	30.65	30.87	30.65	30.87	30.87	-0.29%	21,798
Jan 21, 2026	31.50	31.50	30.77	30.96	30.96	1.23%	11,072
Jan 20, 2026	30.74	30.90	30.57	30.59	30.59	-2.60%	23,760
Jan 16, 2026	31.37	31.45	31.34	31.40	31.40	1.13%	13,468
Jan 15, 2026	31.30	31.38	31.05	31.05	31.05	-0.03%	18,634
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