Makita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.48	29.96	29.24	29.96	29.96	5.38%	23,183
Dec 4, 2025	28.48	28.60	28.35	28.43	28.43	0.82%	29,646
Dec 3, 2025	28.08	28.20	27.90	28.20	28.20	-1.67%	18,064
Dec 2, 2025	28.96	28.96	28.59	28.68	28.68	-0.97%	27,525
Dec 1, 2025	29.00	29.08	28.94	28.96	28.96	-0.48%	31,394
Nov 28, 2025	29.82	29.82	29.04	29.10	29.10	-0.48%	9,587
Nov 26, 2025	27.80	29.35	27.80	29.24	29.24	1.04%	16,357
Nov 25, 2025	28.75	29.00	28.61	28.94	28.94	0.28%	63,176
Nov 24, 2025	29.65	29.65	28.76	28.86	28.86	-0.79%	51,289
Nov 21, 2025	28.14	30.32	28.14	29.09	29.09	8.46%	178,260
Nov 20, 2025	26.90	27.42	26.76	26.82	26.82	-0.81%	216,765
Nov 19, 2025	27.09	27.16	26.97	27.04	27.04	-1.31%	22,056
Nov 18, 2025	27.42	27.50	27.26	27.40	27.40	-1.79%	32,335
Nov 17, 2025	28.04	28.07	27.74	27.90	27.90	-3.13%	51,167
Nov 14, 2025	28.82	28.94	28.79	28.80	28.80	0.77%	14,039
Nov 13, 2025	29.59	29.59	28.58	28.58	28.58	-1.96%	19,109
Nov 12, 2025	29.17	29.23	29.15	29.15	29.15	0.21%	12,876
Nov 11, 2025	29.09	29.17	29.02	29.09	29.09	-0.78%	20,796
Nov 10, 2025	29.33	29.33	29.11	29.32	29.32	-0.10%	29,105
Nov 7, 2025	29.04	29.35	28.99	29.35	29.35	2.64%	16,013
Nov 6, 2025	28.62	28.71	28.53	28.59	28.59	-3.17%	22,314
Nov 5, 2025	29.76	30.09	29.42	29.53	29.53	-2.54%	14,183
Nov 4, 2025	29.21	30.30	28.64	30.30	30.30	-5.10%	30,998
Nov 3, 2025	30.98	31.93	30.98	31.93	31.93	-0.95%	11,957
Oct 31, 2025	30.45	33.10	30.45	32.24	32.24	5.55%	11,339
Oct 30, 2025	30.49	30.66	30.48	30.54	30.54	-1.20%	25,369
Oct 29, 2025	30.85	30.92	30.71	30.91	30.91	-3.62%	8,978
Oct 28, 2025	32.09	32.17	32.05	32.07	32.07	-1.99%	6,017
Oct 27, 2025	32.65	32.77	32.65	32.72	32.72	0.69%	9,143
Oct 24, 2025	32.47	32.52	32.46	32.50	32.50	1.61%	5,363
Oct 23, 2025	31.91	32.12	31.91	31.98	31.98	0.19%	7,572
Oct 22, 2025	32.15	32.17	31.90	31.92	31.92	-0.62%	7,156
Oct 21, 2025	32.04	32.15	32.03	32.12	32.12	-1.65%	9,964
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