Makita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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