Makita Corporation (MKTAY)
OTCMKTS · Delayed Price · Currency is USD
32.30
-0.34 (-1.04%)
Sep 30, 2025, 3:50 PM EDT
Makita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 34.21 | 34.45 | 33.90 | 34.30 | 34.30 | 1.66% | 5,803 |
| Aug 7, 2025 | 33.68 | 34.08 | 33.52 | 33.75 | 33.75 | 2.15% | 6,516 |
| Aug 6, 2025 | 32.93 | 33.06 | 32.92 | 33.04 | 33.04 | 0.67% | 6,984 |
| Aug 5, 2025 | 32.81 | 32.83 | 32.73 | 32.82 | 32.82 | 0.24% | 4,129 |
| Aug 4, 2025 | 32.50 | 32.74 | 32.50 | 32.74 | 32.74 | 1.33% | 2,887 |
| Aug 1, 2025 | 32.46 | 32.50 | 32.12 | 32.31 | 32.31 | 4.25% | 7,242 |
| Jul 31, 2025 | 31.27 | 31.27 | 30.89 | 30.99 | 30.99 | -4.15% | 6,812 |
| Jul 30, 2025 | 31.87 | 32.85 | 31.87 | 32.33 | 32.33 | 3.87% | 8,171 |
| Jul 29, 2025 | 31.21 | 31.22 | 30.75 | 31.13 | 31.13 | -0.65% | 30,601 |
| Jul 28, 2025 | 31.59 | 31.81 | 31.28 | 31.33 | 31.33 | -3.48% | 7,291 |
| Jul 25, 2025 | 32.02 | 32.46 | 31.63 | 32.46 | 32.46 | 0.50% | 5,315 |
| Jul 24, 2025 | 32.73 | 32.84 | 32.22 | 32.30 | 32.30 | -1.09% | 6,987 |
| Jul 23, 2025 | 32.61 | 32.88 | 32.61 | 32.66 | 32.66 | 7.33% | 15,852 |
| Jul 22, 2025 | 28.67 | 30.57 | 28.67 | 30.43 | 30.43 | 0.98% | 12,366 |
| Jul 21, 2025 | 30.44 | 30.58 | 30.13 | 30.13 | 30.13 | -1.82% | 8,369 |