Makita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	32.94	33.21	31.78	32.15	32.15	-3.47%	16,281
Mar 19, 2026	32.21	33.59	32.21	33.31	33.31	-0.73%	78,913
Mar 18, 2026	35.00	35.00	33.49	33.55	33.55	-1.09%	18,505
Mar 17, 2026	34.05	34.13	33.82	33.92	33.92	1.07%	16,925
Mar 16, 2026	33.69	33.84	33.33	33.56	33.56	2.01%	18,578
Mar 13, 2026	33.44	33.44	32.84	32.90	32.90	-2.26%	18,441
Mar 12, 2026	33.84	33.97	33.66	33.66	33.66	-2.60%	36,072
Mar 11, 2026	34.42	35.31	34.41	34.56	34.56	-1.57%	11,597
Mar 10, 2026	36.40	36.40	35.04	35.11	35.11	0.20%	18,462
Mar 9, 2026	34.18	35.04	34.00	35.04	35.04	-0.90%	22,362
Mar 6, 2026	35.60	35.60	35.11	35.36	35.36	-1.04%	15,329
Mar 5, 2026	35.93	36.02	35.41	35.73	35.73	-2.52%	23,271
Mar 4, 2026	36.08	36.91	36.08	36.66	36.66	0.99%	17,977
Mar 3, 2026	35.63	36.59	35.40	36.30	36.30	-4.76%	17,083
Mar 2, 2026	38.12	38.25	38.02	38.11	38.11	-1.12%	11,484
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