Makita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	29.76	30.49	29.40	29.86	29.86	-0.17%	24,947
Jun 12, 2025	29.91	31.10	29.91	29.91	29.91	-1.60%	5,312
Jun 11, 2025	30.30	30.68	29.99	30.40	30.40	1.11%	7,951
Jun 10, 2025	30.14	30.86	29.91	30.06	30.06	1.81%	6,381
Jun 9, 2025	30.39	30.39	28.67	29.53	29.53	1.71%	8,455
Jun 6, 2025	29.62	29.76	29.03	29.03	29.03	-3.86%	6,401
Jun 5, 2025	30.34	30.44	30.05	30.20	30.20	-1.39%	7,492
Jun 4, 2025	30.78	30.79	30.47	30.62	30.62	-1.10%	10,730
Jun 3, 2025	30.51	31.56	30.51	30.96	30.96	0.18%	6,960
Jun 2, 2025	29.10	30.91	29.10	30.91	30.91	0.46%	4,791
May 30, 2025	30.63	30.92	30.29	30.76	30.76	-0.18%	6,119
May 29, 2025	31.18	31.79	30.73	30.82	30.82	2.02%	6,477
May 28, 2025	30.67	30.89	30.21	30.21	30.21	-2.52%	10,764
May 27, 2025	31.70	31.70	29.46	30.99	30.99	2.45%	11,944
May 23, 2025	29.91	30.50	29.91	30.25	30.25	1.14%	152,205
May 22, 2025	29.84	30.09	29.84	29.91	29.91	-3.62%	25,863
May 21, 2025	29.60	31.44	29.60	31.04	31.04	-1.05%	5,457
May 20, 2025	30.52	31.74	30.52	31.36	31.36	-0.26%	4,498
May 19, 2025	31.25	31.69	31.21	31.45	31.45	0.92%	8,452
May 16, 2025	31.01	31.16	30.84	31.16	31.16	0.13%	9,405
May 15, 2025	31.18	31.23	31.09	31.12	31.12	-0.35%	15,455
May 14, 2025	31.53	31.58	31.23	31.23	31.23	-3.01%	4,567
May 13, 2025	32.19	32.39	31.88	32.20	32.20	1.74%	23,347
May 12, 2025	30.00	31.65	30.00	31.65	31.65	5.99%	41,723
May 9, 2025	29.80	29.97	29.65	29.86	29.86	1.80%	18,937
May 8, 2025	29.06	29.81	28.79	29.33	29.33	1.46%	14,440
May 7, 2025	29.43	30.15	28.72	28.91	28.91	-3.38%	11,721
May 6, 2025	30.13	30.33	29.64	29.92	29.92	-0.13%	5,204
May 5, 2025	30.00	30.33	29.36	29.96	29.96	-1.27%	13,361
May 2, 2025	29.70	30.73	29.54	30.35	30.35	1.76%	8,860
May 1, 2025	29.75	30.02	29.49	29.82	29.82	1.22%	11,053
Apr 30, 2025	28.92	30.40	28.85	29.46	29.46	0.27%	14,477
Apr 29, 2025	29.02	30.90	29.02	29.38	29.38	-1.14%	5,523
Apr 28, 2025	30.30	30.64	29.05	29.72	29.72	-4.05%	14,367
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