Makita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	32.19	32.39	31.88	32.20	32.20	1.74%	23,347
May 12, 2025	30.00	31.65	30.00	31.65	31.65	5.99%	41,723
May 9, 2025	29.80	29.97	29.65	29.86	29.86	1.80%	18,937
May 8, 2025	29.06	29.81	28.79	29.33	29.33	1.46%	14,440
May 7, 2025	29.43	30.15	28.72	28.91	28.91	-3.38%	11,721
May 6, 2025	30.13	30.33	29.64	29.92	29.92	-0.13%	5,204
May 5, 2025	30.00	30.33	29.36	29.96	29.96	-1.27%	13,361
May 2, 2025	29.70	30.73	29.54	30.35	30.35	1.76%	8,860
May 1, 2025	29.75	30.02	29.49	29.82	29.82	1.22%	11,053
Apr 30, 2025	28.92	30.40	28.85	29.46	29.46	0.27%	14,477
Apr 29, 2025	29.02	30.90	29.02	29.38	29.38	-1.14%	5,523
Apr 28, 2025	30.30	30.64	29.05	29.72	29.72	-4.05%	14,367
Apr 25, 2025	29.12	30.98	29.12	30.98	30.98	2.19%	7,265
Apr 24, 2025	30.11	30.31	29.11	30.31	30.31	1.85%	11,202
Apr 23, 2025	29.89	30.40	29.60	29.76	29.76	1.52%	13,177
Apr 22, 2025	29.03	29.63	28.81	29.32	29.32	2.99%	15,690
Apr 21, 2025	28.65	29.32	27.94	28.46	28.46	-1.92%	11,235
Apr 17, 2025	28.21	30.15	28.21	29.02	29.02	3.04%	24,894
Apr 16, 2025	28.35	28.41	28.10	28.17	28.17	-2.03%	8,194
Apr 15, 2025	29.24	29.52	28.61	28.75	28.75	3.12%	18,110
Apr 14, 2025	27.87	28.14	27.64	27.88	27.88	2.42%	72,558
Apr 11, 2025	27.70	27.70	26.05	27.22	27.22	-1.20%	37,906
Apr 10, 2025	28.42	28.69	26.66	27.55	27.55	-2.21%	46,402
Apr 9, 2025	27.09	28.31	25.56	28.17	28.17	9.57%	60,631
Apr 8, 2025	27.64	27.64	25.70	25.71	25.71	-2.39%	53,042
Apr 7, 2025	26.43	27.38	25.84	26.34	26.34	-5.83%	42,634
Apr 4, 2025	28.50	28.64	27.73	27.98	27.98	-9.14%	21,932
Apr 3, 2025	31.28	31.28	30.61	30.79	30.79	-6.54%	9,066
Apr 2, 2025	33.88	33.88	32.76	32.95	32.95	-0.71%	7,316
Apr 1, 2025	32.85	33.18	32.84	33.18	33.18	-0.07%	10,779
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