Makita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	29.01	29.72	28.50	28.62	28.62	0.10%	18,745
Jan 15, 2025	28.55	28.59	28.42	28.59	28.59	1.02%	29,590
Jan 14, 2025	28.09	28.40	27.73	28.30	28.30	0.35%	26,601
Jan 13, 2025	28.14	28.38	28.00	28.20	28.20	-1.33%	17,950
Jan 10, 2025	28.68	28.76	28.54	28.58	28.58	-1.92%	18,182
Jan 8, 2025	28.82	29.15	28.76	29.14	29.14	-1.45%	8,309
Jan 7, 2025	29.83	29.83	29.49	29.57	29.57	-1.57%	11,655
Jan 6, 2025	30.48	30.89	29.91	30.04	30.04	-3.02%	11,753
Jan 3, 2025	30.85	31.20	30.50	30.98	30.98	0.41%	8,682
Jan 2, 2025	30.85	31.10	30.38	30.85	30.85	1.02%	15,757
Dec 31, 2024	30.60	30.67	30.43	30.54	30.54	-0.10%	16,078
Dec 30, 2024	29.51	30.60	29.51	30.57	30.57	-0.29%	11,223
Dec 27, 2024	30.66	30.77	30.64	30.66	30.66	0.84%	6,848
Dec 26, 2024	30.30	30.49	29.24	30.41	30.41	0.51%	18,732
Dec 24, 2024	30.19	30.26	30.18	30.25	30.25	-0.09%	7,232
Dec 23, 2024	30.60	30.63	30.04	30.28	30.28	-1.16%	20,211
Dec 20, 2024	30.01	30.63	30.01	30.63	30.63	2.95%	21,102
Dec 19, 2024	30.16	30.25	29.68	29.75	29.75	-2.64%	22,301
Dec 18, 2024	31.35	31.40	30.32	30.56	30.56	-0.46%	16,566
Dec 17, 2024	31.00	31.30	30.67	30.70	30.70	-1.25%	7,674
Dec 16, 2024	31.22	31.22	31.07	31.09	31.09	-0.35%	7,283
Dec 13, 2024	31.75	32.10	31.15	31.20	31.20	-1.15%	14,891
Dec 12, 2024	31.76	31.76	31.56	31.56	31.56	-1.10%	6,306
Dec 11, 2024	32.75	32.75	30.29	31.91	31.91	-1.41%	72,850
Dec 10, 2024	33.28	33.28	32.34	32.37	32.37	-0.04%	8,111
Dec 9, 2024	32.54	33.79	32.38	32.38	32.38	0.53%	7,210
Dec 6, 2024	32.13	32.21	32.06	32.21	32.21	1.64%	9,782
Dec 5, 2024	31.75	31.75	31.60	31.69	31.69	0.83%	6,387
Dec 4, 2024	31.47	31.50	31.43	31.43	31.43	-0.60%	8,684
Dec 3, 2024	31.56	31.98	31.53	31.62	31.62	0.70%	9,179
Dec 2, 2024	31.29	31.42	31.29	31.40	31.40	0.03%	9,424
Nov 29, 2024	31.25	31.85	31.21	31.39	31.39	0.54%	8,268
Nov 27, 2024	31.55	31.55	31.22	31.22	31.22	-1.64%	9,968
Nov 26, 2024	31.70	31.76	31.61	31.74	31.74	1.28%	9,545
Nov 25, 2024	31.27	31.43	30.09	31.34	31.34	4.43%	14,747
Nov 22, 2024	30.50	30.50	28.80	30.01	30.01	0.50%	10,741
Nov 21, 2024	29.81	30.84	29.81	29.86	29.86	-0.35%	8,819
Nov 20, 2024	29.86	30.12	29.84	29.97	29.97	0.90%	5,965
Nov 19, 2024	29.69	29.77	29.63	29.70	29.70	1.21%	10,941
Nov 18, 2024	30.40	30.40	29.22	29.35	29.35	-0.09%	11,225
Nov 15, 2024	29.66	29.66	29.29	29.37	29.37	-1.77%	6,631
Nov 14, 2024	30.08	30.20	29.87	29.90	29.90	-0.73%	5,923
Nov 13, 2024	31.34	31.34	30.12	30.12	30.12	-0.73%	9,284
Nov 12, 2024	31.85	31.85	30.15	30.34	30.34	-0.72%	17,110
Nov 11, 2024	30.50	30.60	30.48	30.56	30.56	-1.58%	7,269
Nov 8, 2024	31.22	31.27	31.05	31.05	31.05	-1.91%	4,116
Nov 7, 2024	31.92	32.49	31.50	31.66	31.66	0.08%	8,551
Nov 6, 2024	31.92	31.92	31.15	31.63	31.63	-2.85%	5,530
Nov 5, 2024	31.81	32.84	31.81	32.56	32.56	0.38%	5,079
Nov 4, 2024	32.54	32.60	31.71	32.44	32.44	0.48%	9,916
Nov 1, 2024	32.25	32.41	32.25	32.28	32.28	-1.19%	13,927
Oct 31, 2024	32.37	32.92	32.37	32.67	32.67	5.42%	7,236
Oct 30, 2024	31.40	32.00	30.71	30.99	30.99	4.69%	27,320
Oct 29, 2024	29.65	29.80	29.24	29.60	29.60	-1.89%	48,336
Oct 28, 2024	30.12	30.25	30.12	30.17	30.17	0.13%	5,006
Oct 25, 2024	30.32	30.32	30.08	30.13	30.13	-0.76%	5,031
Oct 24, 2024	30.40	30.41	30.30	30.36	30.36	0.23%	5,290
Oct 23, 2024	30.34	30.35	30.18	30.29	30.29	-2.51%	5,176
Oct 22, 2024	31.71	31.72	31.07	31.07	31.07	-2.51%	4,678
Oct 21, 2024	32.07	33.03	31.86	31.87	31.87	-1.70%	5,400
Oct 18, 2024	34.64	34.64	32.36	32.42	32.42	-0.26%	4,539
Oct 17, 2024	32.43	32.61	32.43	32.51	32.51	-1.65%	2,898
Oct 16, 2024	33.02	33.61	33.02	33.05	33.05	0.09%	4,613
Oct 15, 2024	32.28	33.22	32.28	33.02	33.02	-2.94%	5,282
Oct 14, 2024	32.51	34.02	32.51	34.02	34.02	3.37%	1,938
Oct 11, 2024	33.46	33.46	32.91	32.91	32.91	-4.25%	2,394
Oct 10, 2024	33.86	34.37	33.64	34.37	34.37	1.24%	1,939
Oct 9, 2024	33.84	33.99	33.84	33.95	33.95	0.21%	4,394
Oct 8, 2024	33.85	33.90	33.82	33.88	33.88	0.39%	2,909
Oct 7, 2024	33.85	33.93	33.58	33.75	33.75	-1.49%	26,571
Oct 4, 2024	34.31	34.31	34.18	34.26	34.26	1.51%	2,222
Oct 3, 2024	33.50	33.79	33.50	33.75	33.75	0.24%	7,325
Oct 2, 2024	34.17	34.92	33.56	33.67	33.67	-1.29%	3,670
Oct 1, 2024	34.04	34.53	33.81	34.11	34.11	0.97%	3,783
Sep 30, 2024	34.07	34.58	33.69	33.78	33.78	-0.93%	3,324
Sep 27, 2024	35.47	35.47	32.99	34.10	34.10	-3.86%	10,140
Sep 26, 2024	35.00	35.49	35.00	35.47	35.47	3.50%	5,106
Sep 25, 2024	34.24	34.34	34.09	34.27	34.27	-0.09%	8,209
Sep 24, 2024	34.23	34.98	34.23	34.30	34.30	0.41%	3,467
Sep 23, 2024	34.45	34.92	33.99	34.16	34.16	0.53%	3,790
Sep 20, 2024	33.80	33.99	33.77	33.98	33.98	2.57%	4,786
Sep 19, 2024	32.92	33.22	32.92	33.13	33.13	1.10%	3,226
Sep 18, 2024	32.73	33.01	32.63	32.77	32.77	-0.55%	3,674
Sep 17, 2024	32.97	33.21	32.90	32.95	32.95	1.92%	6,272
Sep 16, 2024	32.27	32.33	32.17	32.33	32.33	0.50%	10,392
Sep 13, 2024	32.14	32.32	32.09	32.17	32.17	-1.02%	8,958
Sep 12, 2024	32.36	32.70	32.31	32.50	32.50	0.68%	6,408
Sep 11, 2024	32.08	32.44	31.70	32.28	32.28	-0.68%	18,709
Sep 10, 2024	30.80	32.98	30.80	32.50	32.50	-1.49%	15,388
Sep 9, 2024	33.89	33.89	32.91	32.99	32.99	1.98%	25,519
Sep 6, 2024	33.09	33.09	32.35	32.35	32.35	-3.32%	8,772
Sep 5, 2024	33.41	33.48	33.28	33.46	33.46	2.01%	4,203
Sep 4, 2024	32.70	32.96	32.70	32.80	32.80	-0.67%	4,717
Sep 3, 2024	34.85	34.85	32.80	33.02	33.02	-1.73%	7,339
Aug 30, 2024	33.52	33.60	33.50	33.60	33.60	1.20%	2,374
Aug 29, 2024	33.20	33.34	33.20	33.20	33.20	1.13%	4,137
Aug 28, 2024	32.44	32.98	32.44	32.83	32.83	-1.05%	11,438
Aug 27, 2024	32.98	33.18	32.98	33.18	33.18	1.07%	3,810