Makita Corporation (MKTAY)
OTCMKTS
· Delayed Price · Currency is USD
33.18
+0.06 (0.18%)
Apr 1, 2025, 3:35 PM EST
Makita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 32.79 | 33.20 | 32.79 | 33.20 | 33.20 | -1.06% | 6,530 |
| Mar 28, 2025 | 32.35 | 33.72 | 32.35 | 33.56 | 33.56 | -1.35% | 14,044 |
| Mar 27, 2025 | 34.61 | 34.77 | 34.02 | 34.02 | 34.02 | -5.18% | 5,721 |
| Mar 26, 2025 | 35.45 | 35.88 | 34.52 | 35.88 | 35.88 | 1.21% | 5,179 |
| Mar 25, 2025 | 35.30 | 35.45 | 35.20 | 35.45 | 35.45 | 0.86% | 27,891 |
| Mar 24, 2025 | 35.19 | 35.25 | 35.10 | 35.15 | 35.15 | -2.21% | 4,988 |
| Mar 21, 2025 | 39.05 | 39.05 | 35.73 | 35.94 | 35.94 | -6.63% | 5,824 |
| Mar 20, 2025 | 36.60 | 38.50 | 36.13 | 38.49 | 38.49 | 5.11% | 9,873 |
| Mar 19, 2025 | 36.38 | 36.75 | 36.14 | 36.62 | 36.62 | -2.22% | 22,863 |
| Mar 18, 2025 | 36.45 | 38.78 | 36.45 | 37.45 | 37.45 | 2.94% | 6,211 |
| Mar 17, 2025 | 35.85 | 36.38 | 35.85 | 36.38 | 36.38 | 2.97% | 10,417 |
| Mar 14, 2025 | 35.25 | 35.33 | 35.22 | 35.33 | 35.33 | 0.17% | 6,037 |
| Mar 13, 2025 | 35.32 | 35.32 | 35.15 | 35.27 | 35.27 | -0.43% | 4,753 |
| Mar 12, 2025 | 36.01 | 36.20 | 35.15 | 35.42 | 35.42 | 3.18% | 4,529 |
| Mar 11, 2025 | 34.48 | 34.48 | 34.12 | 34.33 | 34.33 | -0.52% | 7,779 |
| Mar 10, 2025 | 35.08 | 35.10 | 34.51 | 34.51 | 34.51 | -3.80% | 6,433 |
| Mar 7, 2025 | 37.31 | 37.31 | 35.74 | 35.88 | 35.88 | 0.31% | 7,194 |
| Mar 6, 2025 | 35.35 | 36.24 | 35.35 | 35.76 | 35.76 | 9.71% | 12,661 |
| Mar 5, 2025 | 32.81 | 33.01 | 32.25 | 32.60 | 32.60 | 1.81% | 8,525 |
| Mar 4, 2025 | 31.68 | 32.19 | 31.38 | 32.02 | 32.02 | 0.61% | 8,587 |
| Mar 3, 2025 | 32.10 | 32.25 | 31.74 | 31.83 | 31.83 | -2.49% | 7,263 |
| Feb 28, 2025 | 32.65 | 32.69 | 32.54 | 32.64 | 32.64 | 3.03% | 5,497 |
| Feb 27, 2025 | 32.15 | 32.15 | 31.68 | 31.68 | 31.68 | -0.75% | 9,578 |
| Feb 26, 2025 | 30.57 | 33.05 | 30.57 | 31.92 | 31.92 | -1.54% | 7,557 |
| Feb 25, 2025 | 32.42 | 32.55 | 32.25 | 32.42 | 32.42 | 2.72% | 14,774 |
| Feb 24, 2025 | 32.04 | 32.70 | 31.22 | 31.56 | 31.56 | -0.69% | 12,752 |
| Feb 21, 2025 | 31.98 | 31.98 | 31.68 | 31.78 | 31.78 | -0.26% | 5,327 |
| Feb 20, 2025 | 31.84 | 31.86 | 31.75 | 31.86 | 31.86 | -0.13% | 14,571 |
| Feb 19, 2025 | 32.54 | 33.13 | 31.77 | 31.90 | 31.90 | 1.21% | 14,918 |
| Feb 18, 2025 | 31.48 | 31.59 | 31.46 | 31.52 | 31.52 | 1.32% | 7,743 |
| Feb 14, 2025 | 31.23 | 31.23 | 31.04 | 31.11 | 31.11 | -0.03% | 5,779 |
| Feb 13, 2025 | 30.11 | 31.48 | 30.11 | 31.12 | 31.12 | 3.91% | 16,489 |
| Feb 12, 2025 | 29.89 | 30.08 | 29.84 | 29.95 | 29.95 | 2.01% | 16,890 |
| Feb 11, 2025 | 29.32 | 29.38 | 29.28 | 29.36 | 29.36 | -0.14% | 12,828 |
| Feb 10, 2025 | 29.40 | 29.45 | 29.40 | 29.40 | 29.40 | 1.83% | 19,144 |
| Feb 7, 2025 | 29.09 | 29.09 | 28.81 | 28.87 | 28.87 | -1.24% | 7,930 |
| Feb 6, 2025 | 29.05 | 29.70 | 29.05 | 29.24 | 29.24 | -0.90% | 65,198 |
| Feb 5, 2025 | 30.58 | 30.58 | 29.13 | 29.50 | 29.50 | 1.41% | 15,370 |
| Feb 4, 2025 | 28.84 | 29.13 | 28.84 | 29.09 | 29.09 | 0.41% | 12,321 |
| Feb 3, 2025 | 27.49 | 29.08 | 27.49 | 28.97 | 28.97 | -2.36% | 14,485 |
| Jan 31, 2025 | 29.81 | 29.99 | 29.63 | 29.67 | 29.67 | -3.29% | 15,680 |
| Jan 30, 2025 | 29.91 | 30.69 | 29.59 | 30.68 | 30.68 | -3.82% | 59,516 |
| Jan 29, 2025 | 31.80 | 32.17 | 31.80 | 31.90 | 31.90 | 2.94% | 16,401 |
| Jan 28, 2025 | 30.00 | 30.99 | 30.00 | 30.99 | 30.99 | 3.78% | 10,341 |
| Jan 27, 2025 | 31.12 | 31.12 | 29.00 | 29.86 | 29.86 | -0.71% | 17,344 |
| Jan 24, 2025 | 30.49 | 30.89 | 30.02 | 30.08 | 30.08 | 0.75% | 11,334 |
| Jan 23, 2025 | 29.65 | 29.85 | 29.65 | 29.85 | 29.85 | 0.44% | 13,048 |
| Jan 22, 2025 | 28.62 | 29.86 | 28.62 | 29.72 | 29.72 | -0.13% | 10,614 |
| Jan 21, 2025 | 28.70 | 29.76 | 28.70 | 29.76 | 29.76 | 2.59% | 26,213 |
| Jan 17, 2025 | 29.38 | 29.96 | 28.97 | 29.01 | 29.01 | 1.36% | 13,633 |