Skip to main content

Makita Corp ADR (OP: MKTAY )

28.58 -0.56 (-1.92%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 28.68 28.76 28.54 28.58 18,182 -0.56(-1.92%)
Jan 08, 2025 28.76 29.15 28.76 29.14 8,309 -0.43(-1.45%)
Jan 07, 2025 29.83 29.83 29.49 29.57 11,655 -0.47(-1.57%)
Jan 06, 2025 30.48 30.89 29.91 30.04 11,754 -0.94(-3.02%)
Jan 03, 2025 30.85 31.20 30.50 30.98 8,683 +0.13(+0.41%)
Jan 02, 2025 30.84 31.10 30.38 30.85 15,757 +0.31(+1.02%)
Dec 31, 2024 30.54 0 -0.03(-0.10%)
Dec 30, 2024 30.50 30.60 29.51 30.57 11,223 -0.09(-0.29%)
Dec 27, 2024 30.66 30.77 30.64 30.66 6,848 +0.25(+0.84%)
Dec 26, 2024 30.30 30.49 29.24 30.41 18,732 +0.16(+0.51%)
Dec 24, 2024 30.19 30.26 30.18 30.25 7,232 -0.03(-0.09%)
Dec 23, 2024 30.60 30.63 30.04 30.28 20,211 -0.35(-1.16%)
Dec 20, 2024 30.01 30.63 30.01 30.63 21,102 +0.88(+2.95%)
Dec 19, 2024 30.00 30.25 29.68 29.75 22,301 -0.81(-2.64%)
Dec 18, 2024 31.35 31.40 30.32 30.56 16,566 -0.14(-0.46%)
Dec 17, 2024 31.00 31.30 30.67 30.70 7,716 -0.39(-1.25%)
Dec 16, 2024 31.22 31.22 31.07 31.09 7,283 -0.11(-0.35%)
Dec 13, 2024 31.75 32.10 31.15 31.20 14,891 -0.36(-1.15%)
Dec 12, 2024 31.76 31.76 31.56 31.56 6,306 -0.35(-1.10%)
Dec 11, 2024 32.75 32.75 30.29 31.91 72,850 -0.46(-1.41%)
Dec 10, 2024 33.28 33.28 32.34 32.37 8,111 -0.01(-0.04%)
Dec 09, 2024 32.53 33.79 32.38 32.38 7,210 +0.17(+0.53%)
Dec 06, 2024 32.13 32.21 32.06 32.21 9,782 +0.52(+1.64%)
Dec 05, 2024 31.75 31.75 31.60 31.69 6,387 +0.26(+0.83%)
Dec 04, 2024 31.47 31.50 31.43 31.43 8,684 -0.19(-0.60%)
Dec 03, 2024 31.98 31.98 31.53 31.62 9,179 +0.22(+0.70%)
Dec 02, 2024 31.29 31.42 31.29 31.40 9,424 +0.01(+0.03%)
Nov 29, 2024 31.85 31.85 31.21 31.39 8,268 +0.17(+0.54%)
Nov 27, 2024 31.53 31.55 31.22 31.22 9,968 -0.52(-1.64%)
Nov 26, 2024 31.70 31.76 31.61 31.74 9,545 +0.40(+1.28%)
Nov 25, 2024 31.42 31.43 30.09 31.34 14,747 +1.33(+4.43%)
Nov 22, 2024 29.23 30.50 28.80 30.01 10,741 +0.15(+0.50%)
Nov 21, 2024 29.81 30.84 29.81 29.86 8,819 -0.11(-0.35%)
Nov 20, 2024 29.86 30.12 29.84 29.97 5,965 +0.27(+0.90%)
Nov 19, 2024 29.65 29.77 29.63 29.70 10,941 +0.36(+1.21%)
Nov 18, 2024 30.40 30.40 29.22 29.34 11,225 -0.03(-0.09%)
Nov 15, 2024 29.31 29.66 29.29 29.37 6,631 -0.53(-1.77%)
Nov 14, 2024 30.07 30.20 29.87 29.90 5,923 -0.22(-0.73%)
Nov 13, 2024 31.34 31.34 30.12 30.12 9,284 -0.22(-0.73%)
Nov 12, 2024 31.85 31.85 30.15 30.34 17,110 -0.22(-0.72%)
Nov 11, 2024 30.48 30.60 30.48 30.56 7,269 -0.49(-1.58%)
Nov 08, 2024 31.27 31.27 31.05 31.05 4,116 -0.61(-1.91%)
Nov 07, 2024 31.92 32.49 31.50 31.66 8,551 +0.03(+0.08%)
Nov 06, 2024 31.92 31.92 31.15 31.63 5,530 -0.93(-2.85%)
Nov 05, 2024 32.84 32.84 31.81 32.56 5,079 +0.12(+0.38%)
Nov 04, 2024 32.54 32.60 31.71 32.44 9,916 +0.16(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.