Makita Corporation MKTAY

Set alert

35.02 USD -0.05 (-0.14%)

Regular-session close

34.81 Day range 35.02

26.76 52-week range 41.20

YTD: +15.39%
1 year: +22.53%

MKTAY daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	34.81	35.02	34.81	35.02	-0.05	-0.14%	1,400
Nov 12, 2026	35.10	35.22	34.96	35.07	-0.35	-0.99%	23,000
Nov 11, 2026	35.05	35.42	35.05	35.42	+0.71	+2.05%	10,200
Nov 10, 2026	35.00	35.00	34.56	34.71	-0.42	-1.20%	38,700
Nov 9, 2026	34.83	35.17	34.83	35.13	+0.58	+1.68%	29,500
Nov 6, 2026	34.05	34.75	33.80	34.55	+0.41	+1.20%	31,200
Nov 5, 2026	35.14	35.53	34.00	34.14	-0.45	-1.30%	15,500
Nov 4, 2026	34.05	34.66	34.05	34.59	+1.16	+3.47%	22,100
Nov 3, 2026	33.35	33.59	33.30	33.43	-0.08	-0.24%	15,900
Nov 2, 2026	33.84	33.84	33.46	33.51	-0.11	-0.33%	22,100
Oct 30, 2026	33.58	34.29	33.05	33.62	+0.32	+0.96%	18,900
Oct 29, 2026	33.60	33.60	33.25	33.30	-0.26	-0.77%	11,600
Oct 28, 2026	33.81	34.04	33.32	33.56	-0.44	-1.29%	11,700
Oct 27, 2026	34.13	34.13	33.84	34.00	+0.29	+0.86%	32,100
Oct 26, 2026	33.76	33.84	33.62	33.71	+0.41	+1.23%	26,400
Oct 23, 2026	33.55	33.89	33.19	33.30	-0.08	-0.24%	16,100
Oct 22, 2026	33.25	33.38	33.11	33.38	-0.01	-0.03%	23,300
Oct 21, 2026	33.37	33.49	33.30	33.39	-0.01	-0.03%	13,500
Oct 20, 2026	33.16	33.54	33.16	33.40	+0.48	+1.46%	28,700
Oct 19, 2026	33.01	33.19	32.92	32.92	+0.26	+0.80%	35,500
Oct 16, 2026	33.04	33.12	32.61	32.66	-0.14	-0.43%	21,900
Oct 15, 2026	32.84	32.94	32.70	32.80	-0.01	-0.03%	20,800
Oct 14, 2026	33.09	33.35	32.81	32.81	-0.28	-0.85%	13,500
Oct 13, 2026	33.01	33.15	32.97	33.09	+0.04	+0.12%	23,800
Oct 12, 2026	33.07	33.50	32.85	33.05	-0.05	-0.15%	16,100
Oct 9, 2026	33.27	33.27	32.97	33.10	+0.27	+0.82%	13,000
Oct 8, 2026	33.03	33.44	32.55	32.83	-0.61	-1.82%	11,400
Oct 7, 2026	33.66	33.72	33.19	33.44	-0.29	-0.86%	11,900
Oct 6, 2026	33.01	34.06	33.01	33.73	-0.16	-0.47%	27,100
Oct 5, 2026	33.09	33.89	33.09	33.89	+0.18	+0.53%	12,000
Oct 2, 2026	32.81	33.71	32.81	33.71	+0.20	+0.60%	13,300
Oct 1, 2026	33.75	34.18	33.35	33.51	-0.09	-0.27%	24,200
Sep 30, 2026	34.10	34.13	33.60	33.60	-0.54	-1.58%	12,700
Sep 29, 2026	33.50	34.14	33.50	34.14	+0.04	+0.12%	10,600
Sep 28, 2026	34.42	34.82	33.89	34.10	-0.27	-0.79%	11,800
Sep 25, 2026	34.20	34.85	34.20	34.37	+0.45	+1.33%	11,600
Sep 24, 2026	34.94	34.94	33.66	33.92	-0.01	-0.03%	16,800
Sep 23, 2026	33.85	33.97	33.60	33.93	-0.08	-0.24%	45,300
Sep 22, 2026	33.01	34.19	33.01	34.01	+0.09	+0.27%	13,000
Sep 21, 2026	33.56	34.12	33.23	33.92	+0.29	+0.86%	13,900
Sep 18, 2026	33.44	33.63	33.42	33.63	-0.85	-2.47%	12,300
Sep 17, 2026	34.54	34.56	34.38	34.48	+0.55	+1.62%	11,700
Sep 16, 2026	34.46	34.50	33.93	33.93	+0.12	+0.35%	8,000
Sep 15, 2026	33.79	33.98	33.69	33.81	-0.21	-0.62%	25,500
Sep 14, 2026	33.72	34.08	33.51	34.02	-0.47	-1.36%	13,200
Sep 11, 2026	34.64	34.64	34.46	34.49	+1.39	+4.20%	13,500
Sep 10, 2026	33.68	33.68	33.10	33.10	-0.50	-1.49%	16,700
Sep 9, 2026	33.53	33.69	33.51	33.60	+0.03	+0.09%	9,800
Sep 8, 2026	32.47	33.78	32.47	33.57	-0.07	-0.21%	16,700
Sep 4, 2026	33.90	33.90	33.45	33.64	-0.58	-1.69%	9,500
Sep 3, 2026	34.12	34.44	34.12	34.22	+1.04	+3.13%	20,400
Sep 2, 2026	33.08	33.21	33.06	33.18	+0.28	+0.85%	14,500
Sep 1, 2026	33.00	33.61	32.85	32.90	+0.04	+0.12%	22,100
Aug 31, 2026	33.20	33.20	32.85	32.86	-0.37	-1.11%	19,600
Aug 28, 2026	33.37	33.43	33.07	33.23	+0.12	+0.36%	11,600
Aug 27, 2026	33.15	33.20	33.09	33.11	-0.03	-0.09%	14,700
Aug 26, 2026	33.26	33.27	33.03	33.14	-0.13	-0.39%	15,100
Aug 25, 2026	33.26	33.31	33.20	33.27	+0.07	+0.21%	9,700
Aug 24, 2026	33.14	33.32	33.14	33.20	+0.42	+1.28%	25,300
Aug 21, 2026	32.77	32.86	32.67	32.78	+0.03	+0.09%	13,900
Aug 20, 2026	32.82	32.95	32.69	32.75	+0.57	+1.77%	25,500
Aug 19, 2026	32.52	32.66	32.14	32.18	-0.43	-1.32%	84,200
Aug 18, 2026	33.00	33.00	32.57	32.61	-0.81	-2.42%	14,200
Aug 17, 2026	33.43	33.56	33.32	33.42	-0.52	-1.53%	20,800
Aug 14, 2026	34.15	34.16	33.94	33.94	-0.31	-0.91%	15,800

65 days, newest first. Daily bars as drawn on the MKTAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

MKTAY price history