Makita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	32.45	32.72	32.45	32.66	32.66	1.35%	7,510
Oct 17, 2025	32.26	32.28	32.14	32.23	32.23	1.85%	32,146
Oct 16, 2025	31.79	31.80	31.59	31.64	31.64	0.29%	8,138
Oct 15, 2025	31.14	31.66	31.14	31.55	31.55	3.00%	9,076
Oct 14, 2025	30.35	30.74	30.35	30.63	30.63	0.72%	12,613
Oct 13, 2025	30.46	30.46	30.10	30.41	30.41	1.74%	13,207
Oct 10, 2025	30.63	30.63	29.89	29.89	29.89	-6.30%	25,272
Oct 9, 2025	32.55	32.55	31.87	31.90	31.90	0.18%	8,927
Oct 8, 2025	31.78	31.84	31.73	31.84	31.84	-1.09%	8,619
Oct 7, 2025	32.83	33.00	32.13	32.19	32.19	-2.01%	15,254
Oct 6, 2025	33.19	33.33	32.84	32.85	32.85	0.75%	11,324
Oct 3, 2025	32.55	32.67	32.38	32.61	32.61	1.14%	9,935
Oct 2, 2025	32.26	32.26	32.05	32.24	32.24	-0.87%	6,662
Oct 1, 2025	32.71	32.71	32.52	32.52	32.52	0.53%	6,222
Sep 30, 2025	32.50	32.50	32.21	32.35	32.35	-0.89%	5,772
Sep 29, 2025	32.68	32.77	32.61	32.64	32.64	-0.34%	5,322
Sep 26, 2025	32.77	32.77	32.66	32.75	32.75	1.09%	5,626
Sep 25, 2025	33.34	33.95	32.30	32.40	32.40	-0.59%	25,758
Sep 24, 2025	33.46	33.64	32.59	32.59	32.59	-2.43%	20,893
Sep 23, 2025	33.40	33.92	33.32	33.40	33.40	0.60%	87,866
Sep 22, 2025	33.03	33.79	33.03	33.20	33.20	-1.16%	76,537
Sep 19, 2025	33.58	33.83	33.56	33.59	33.59	-4.03%	53,027
Sep 18, 2025	34.56	35.00	34.41	35.00	35.00	2.64%	5,389
Sep 17, 2025	34.75	35.00	34.10	34.10	34.10	0.48%	7,550
Sep 16, 2025	33.85	33.94	33.85	33.94	33.94	-1.49%	16,682
Sep 15, 2025	34.41	34.45	34.26	34.45	34.45	0.61%	3,370
Sep 12, 2025	34.53	34.67	34.14	34.24	34.24	-1.95%	3,682
Sep 11, 2025	34.90	34.95	34.90	34.92	34.92	0.07%	21,616
Sep 10, 2025	35.39	35.39	34.58	34.90	34.90	0.23%	3,189
Sep 9, 2025	34.79	34.86	34.78	34.81	34.81	-1.15%	3,589
Sep 8, 2025	35.58	36.22	35.05	35.22	35.22	3.25%	2,619
Sep 5, 2025	34.52	34.52	34.11	34.11	34.11	1.37%	28,642
Sep 4, 2025	33.40	33.65	33.38	33.65	33.65	-0.97%	12,066
Sep 3, 2025	33.48	33.98	33.48	33.98	33.98	-0.79%	3,342
Sep 2, 2025	32.08	34.25	32.08	34.25	34.25	0.65%	3,735
Aug 29, 2025	34.38	35.00	34.03	34.03	34.03	-2.27%	3,955
Aug 28, 2025	34.80	34.82	34.75	34.82	34.82	-1.44%	3,155
Aug 27, 2025	35.19	35.54	35.00	35.33	35.33	0.71%	6,496
Aug 26, 2025	35.29	35.31	34.86	35.08	35.08	-0.95%	4,969
Aug 25, 2025	35.84	36.40	35.09	35.42	35.42	-0.24%	6,303
Aug 22, 2025	35.15	35.57	35.15	35.50	35.50	1.28%	10,279
Aug 21, 2025	35.14	35.28	34.69	35.05	35.05	-0.48%	5,650
Aug 20, 2025	36.35	36.35	35.05	35.22	35.22	-0.40%	19,721
Aug 19, 2025	35.70	35.81	35.26	35.36	35.36	-0.56%	6,046
Aug 18, 2025	32.84	35.56	32.84	35.56	35.56	-1.29%	7,231
Aug 15, 2025	35.40	36.03	35.40	36.03	36.03	3.06%	40,941
Aug 14, 2025	34.82	35.10	34.50	34.96	34.96	-0.16%	24,920
Aug 13, 2025	34.82	35.01	34.82	35.01	35.01	1.04%	16,464
Aug 12, 2025	34.42	34.65	34.42	34.65	34.65	0.39%	4,628
Aug 11, 2025	33.99	34.52	33.99	34.52	34.52	0.62%	3,019