Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Makita Corp (PK) (MKTAY)
Makita Corp (PK) (MKTAY) Historical

MKTAY Makita Corp (PK)

30.045

0.18 (0.60%)

Last Updated: 15:16:36

Delayed by 15 minutes

MKTAY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	29.865	-0.80	-2.59%	30.73	30.73	29.82	7,492
May 13 2024	30.66	0.62	2.06%	30.67	31.18	30.16	8,175
May 10 2024	30.04	0.04	0.13%	30.183	30.69	29.92	4,763
May 09 2024	30.00	0.63	2.13%	29.55	30.00	29.55	6,464
May 08 2024	29.374	0.06	0.22%	29.30	29.41	29.047	5,827
May 07 2024	29.31	-0.22	-0.75%	29.39	29.39	29.31	20,916
May 06 2024	29.53	0.41	1.39%	29.55	29.55	29.05	9,147
May 03 2024	29.125	0.34	1.16%	28.8895	29.33	28.74	3,890
May 02 2024	28.79	-0.37	-1.27%	28.75	28.85	28.62	24,972
May 01 2024	29.16	0.27	0.93%	28.8377	29.16	28.40	3,827
Apr 30 2024	28.89	1.66	6.09%	28.50	29.2365	28.50	15,883
Apr 29 2024	27.2306	0.05	0.20%	27.40	27.60	27.204	10,774
Apr 26 2024	27.1761	0.42	1.55%	27.15	27.69	27.10	27,292
Apr 25 2024	26.76	-0.06	-0.22%	26.50	26.76	26.404	6,730
Apr 24 2024	26.82	-0.22	-0.81%	27.29	27.29	26.82	7,128
Apr 23 2024	27.04	-0.35	-1.28%	27.75	27.75	27.01	42,266
Apr 22 2024	27.39	0.46	1.69%	27.64	28.06	27.29	7,527
Apr 19 2024	26.935	-0.21	-0.76%	27.00	27.04	26.905	6,583
Apr 18 2024	27.14	0.18	0.67%	27.20	27.31	27.1215	4,981
Apr 17 2024	26.96	-0.43	-1.57%	27.055	27.16	26.87	9,645
Apr 16 2024	27.39	-0.28	-1.01%	27.43	27.43	27.33	8,216
Apr 15 2024	27.67	0.21	0.76%	27.963	27.963	27.58	5,192
Apr 12 2024	27.46	-0.40	-1.44%	28.52	28.52	27.46	5,938
Apr 11 2024	27.86	-0.51	-1.80%	28.67	28.67	27.4798	5,031
Apr 10 2024	28.37	-0.29	-1.01%	28.44	28.47	28.33	5,799
Apr 09 2024	28.66	0.15	0.53%	28.69	28.76	28.542	15,656
Apr 08 2024	28.51	0.40	1.42%	28.486	28.54	28.48	4,789
Apr 05 2024	28.11	0.04	0.14%	28.09	28.26	27.92	12,344
Apr 04 2024	28.07	-0.14	-0.50%	28.59	28.59	27.50	11,713
Apr 03 2024	28.21	0.32	1.15%	28.412	28.62	28.12	8,461
Apr 02 2024	27.89	0.05	0.18%	27.50	27.94	27.50	36,589
Apr 01 2024	27.84	-0.50	-1.76%	26.99	27.98	26.99	15,258
Mar 28 2024	28.34	0.29	1.03%	28.42	28.43	28.2954	5,094
Mar 27 2024	28.05	0.06	0.21%	27.95	28.05	27.89	4,139
Mar 26 2024	27.99	0.09	0.34%	27.63	27.99	27.63	11,424
Mar 25 2024	27.895	-0.23	-0.80%	27.46	28.38	27.46	8,862
Mar 22 2024	28.12	0.11	0.39%	27.54	28.27	27.54	8,241
Mar 21 2024	28.01	0.56	2.04%	27.80	28.15	27.80	6,074
Mar 20 2024	27.45	0.26	0.96%	27.13	27.45	27.004	5,972
Mar 19 2024	27.19	0.11	0.41%	26.745	27.19	26.5625	9,183
Mar 18 2024	27.08	0.32	1.20%	27.15	27.15	26.82	7,527
Mar 15 2024	26.76	0.01	0.04%	26.70	26.84	26.65	6,304
Mar 14 2024	26.75	0.21	0.79%	27.80	27.80	26.704	12,142
Mar 13 2024	26.54	-0.65	-2.39%	26.47	26.56	26.44	4,130
Mar 12 2024	27.19	-0.61	-2.19%	27.79	27.79	26.93	7,398
Mar 11 2024	27.80	0.48	1.76%	27.75	27.80	26.93	4,326
Mar 08 2024	27.32	-0.24	-0.87%	27.62	27.80	27.32	5,759
Mar 07 2024	27.56	0.86	3.22%	27.00	27.61	27.00	7,036
Mar 06 2024	26.70	0.69	2.67%	26.64	26.80	26.64	8,746
Mar 05 2024	26.006	0.35	1.35%	26.58	26.58	25.76	9,722
Mar 04 2024	25.66	-0.29	-1.12%	25.59	25.67	25.54	5,754
Mar 01 2024	25.95	-0.13	-0.50%	26.51	26.51	25.76	8,448
Feb 29 2024	26.08	0.09	0.35%	26.18	26.28	26.0755	12,549
Feb 28 2024	25.99	-0.37	-1.40%	25.99	25.99	25.26	7,776
Feb 27 2024	26.36	0.86	3.37%	26.39	26.44	26.23	12,540
Feb 26 2024	25.50	-0.15	-0.58%	25.53	26.38	25.4485	18,606
Feb 23 2024	25.65	0.09	0.35%	25.72	25.72	25.55	9,181
Feb 22 2024	25.56	-0.01	-0.04%	24.59	25.80	24.59	11,860
Feb 21 2024	25.57	-0.33	-1.27%	26.11	26.11	25.11	13,778
Feb 20 2024	25.90	0.70	2.78%	25.97	25.97	25.79	9,091
Feb 16 2024	25.20	-0.31	-1.22%	25.12	25.40	25.12	12,547
Feb 15 2024	25.51	0.29	1.15%	25.45	25.51	25.404	8,188

Amundi Asset Management

John Hancock Lifetime Bl...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions