Makita Corporation (MKTAY)
OTCMKTS · Delayed Price · Currency is USD
35.22
+1.11 (3.25%)
Sep 8, 2025, 3:53 PM EDT

Makita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202535.5835.5835.5235.52-4.12%426
Sep 5, 202534.5234.5234.1134.1134.111.37%28,642
Sep 4, 202533.4033.6533.3833.6533.65-0.97%12,066
Sep 3, 202533.4833.9833.4833.9833.98-0.79%3,342
Sep 2, 202532.0834.2532.0834.2534.250.65%3,735
Aug 29, 202534.3835.0034.0334.0334.03-2.27%3,955
Aug 28, 202534.8034.8234.7534.8234.82-1.44%3,155
Aug 27, 202535.1935.5435.0035.3335.330.71%6,496
Aug 26, 202535.2935.3134.8635.0835.08-0.95%4,969
Aug 25, 202535.8436.4035.0935.4235.42-0.24%6,303
Aug 22, 202535.1535.5735.1535.5035.501.28%10,279
Aug 21, 202535.1435.2834.6935.0535.05-0.48%5,650
Aug 20, 202536.3536.3535.0535.2235.22-0.40%19,721
Aug 19, 202535.7035.8135.2635.3635.36-0.56%6,046
Aug 18, 202532.8435.5632.8435.5635.56-1.29%7,231
Aug 15, 202535.4036.0335.4036.0336.033.06%40,941
Aug 14, 202534.8235.1034.5034.9634.96-0.16%24,920
Aug 13, 202534.8235.0134.8235.0135.011.04%16,464
Aug 12, 202534.4234.6534.4234.6534.650.39%4,628
Aug 11, 202533.9934.5233.9934.5234.520.62%3,019
Aug 8, 202534.2134.4533.9034.3034.301.66%5,803
Aug 7, 202533.6834.0833.5233.7533.752.15%6,516
Aug 6, 202532.9333.0632.9233.0433.040.67%6,984
Aug 5, 202532.8132.8332.7332.8232.820.24%4,129
Aug 4, 202532.5032.7432.5032.7432.741.33%2,887
Aug 1, 202532.4632.5032.1232.3132.314.25%7,242
Jul 31, 202531.2731.2730.8930.9930.99-4.15%6,812
Jul 30, 202531.8732.8531.8732.3332.333.87%8,171
Jul 29, 202531.2131.2230.7531.1331.13-0.65%30,601
Jul 28, 202531.5931.8131.2831.3331.33-3.48%7,291
Jul 25, 202532.0232.4631.6332.4632.460.50%5,315
Jul 24, 202532.7332.8432.2232.3032.30-1.09%6,987
Jul 23, 202532.6132.8832.6132.6632.667.33%15,852
Jul 22, 202528.6730.5728.6730.4330.430.98%12,366
Jul 21, 202530.4430.5830.1330.1330.13-1.82%8,369
Jul 18, 202530.2830.6929.7730.6930.691.62%5,605
Jul 17, 202530.4730.5130.1430.2030.20-1.02%6,311
Jul 16, 202530.0730.9929.6530.5130.510.20%21,774
Jul 15, 202530.1830.5530.1830.4530.45-2.53%3,427
Jul 14, 202530.4431.2430.2731.2431.24-0.13%7,224
Jul 11, 202530.9231.6930.9231.2831.282.22%6,803
Jul 10, 202530.6030.7530.4430.6030.600.11%5,807
Jul 9, 202530.6830.7630.4930.5730.571.01%5,995
Jul 8, 202529.9030.2629.7830.2630.261.18%6,321
Jul 7, 202529.9630.5029.9129.9129.91-6.23%7,360
Jul 3, 202531.3232.0931.3231.9031.901.06%5,155
Jul 2, 202532.1132.1131.5631.5631.561.87%5,343
Jul 1, 202530.2431.1830.2430.9830.98-0.39%6,567
Jun 30, 202530.7531.1030.7531.1031.102.37%5,340
Jun 27, 202530.2030.3830.1330.3830.381.05%15,296