7,376.86

+23.13

+0.31%

51,285.73

-237.37

-0.46%

24,579.42

+264.42

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

74,387.41

-1,284.16

-1.70%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

OTC Markets OTCPK - Delayed Quote USD

Makita Corporation (MKTAY)

34.55 +0.41 (+1.20%)

At close: November 6 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	34.05	34.75	33.80	34.55	34.55	31,200
Nov 5, 2026	35.14	35.53	34.00	34.14	34.14	15,500
Nov 4, 2026	34.05	34.66	34.05	34.59	34.59	22,100
Nov 3, 2026	33.35	33.59	33.30	33.43	33.43	15,900
Nov 2, 2026	33.84	33.84	33.46	33.51	33.51	22,100
Oct 30, 2026	33.58	34.29	33.05	33.62	33.62	18,900
Oct 29, 2026	33.60	33.60	33.25	33.30	33.30	11,600
Oct 28, 2026	33.81	34.04	33.32	33.56	33.56	11,700
Oct 27, 2026	34.13	34.13	33.84	34.00	34.00	32,100
Oct 26, 2026	33.76	33.84	33.62	33.71	33.71	26,400
Oct 23, 2026	33.55	33.89	33.19	33.30	33.30	16,100
Oct 22, 2026	33.25	33.38	33.11	33.38	33.38	23,300
Oct 21, 2026	33.37	33.49	33.30	33.39	33.39	13,500
Oct 20, 2026	33.16	33.54	33.16	33.40	33.40	28,700
Oct 19, 2026	33.01	33.19	32.92	32.92	32.92	35,500
Oct 16, 2026	33.04	33.12	32.61	32.66	32.66	21,900
Oct 15, 2026	32.84	32.94	32.70	32.80	32.80	20,800
Oct 14, 2026	33.09	33.35	32.81	32.81	32.81	13,500
Oct 13, 2026	33.01	33.15	32.97	33.09	33.09	23,800
Oct 12, 2026	33.07	33.50	32.85	33.05	33.05	16,100
Oct 9, 2026	33.27	33.27	32.97	33.10	33.10	13,000
Oct 8, 2026	33.03	33.44	32.55	32.83	32.83	11,400
Oct 7, 2026	33.66	33.72	33.19	33.44	33.44	11,900
Oct 6, 2026	33.01	34.06	33.01	33.73	33.73	27,100
Oct 5, 2026	33.09	33.89	33.09	33.89	33.89	12,000
Oct 2, 2026	32.81	33.71	32.81	33.71	33.71	13,300
Oct 1, 2026	33.75	34.18	33.35	33.51	33.51	24,200
Sep 30, 2026	34.10	34.13	33.60	33.60	33.60	12,700
Sep 29, 2026	33.50	34.14	33.50	34.14	34.14	10,600
Sep 28, 2026	34.42	34.82	33.89	34.10	34.10	11,800
Sep 25, 2026	34.20	34.85	34.20	34.37	34.37	11,600
Sep 24, 2026	34.94	34.94	33.66	33.92	33.92	16,800
Sep 23, 2026	33.85	33.97	33.60	33.93	33.93	45,300
Sep 22, 2026	33.01	34.19	33.01	34.01	34.01	13,000
Sep 21, 2026	33.56	34.12	33.23	33.92	33.92	13,900
Sep 18, 2026	33.44	33.63	33.42	33.63	33.63	12,300
Sep 17, 2026	34.54	34.56	34.38	34.48	34.48	11,700
Sep 16, 2026	34.46	34.50	33.93	33.93	33.93	8,000
Sep 15, 2026	33.79	33.98	33.69	33.81	33.81	25,500
Sep 14, 2026	33.72	34.08	33.51	34.02	34.02	13,200
Sep 11, 2026	34.64	34.64	34.46	34.49	34.49	13,500
Sep 10, 2026	33.68	33.68	33.10	33.10	33.10	16,700
Sep 9, 2026	33.53	33.69	33.51	33.60	33.60	9,800
Sep 8, 2026	32.47	33.78	32.47	33.57	33.57	16,700
Sep 4, 2026	33.90	33.90	33.45	33.64	33.64	9,500
Sep 3, 2026	34.12	34.44	34.12	34.22	34.22	20,400
Sep 2, 2026	33.08	33.21	33.06	33.18	33.18	14,500
Sep 1, 2026	33.00	33.61	32.85	32.90	32.90	22,100
Aug 31, 2026	33.20	33.20	32.85	32.86	32.86	19,600
Aug 28, 2026	33.37	33.43	33.07	33.23	33.23	11,600
Aug 27, 2026	33.15	33.20	33.09	33.11	33.11	14,700
Aug 26, 2026	33.26	33.27	33.03	33.14	33.14	15,100
Aug 25, 2026	33.26	33.31	33.20	33.27	33.27	9,700
Aug 24, 2026	33.14	33.32	33.14	33.20	33.20	25,300
Aug 21, 2026	32.77	32.86	32.67	32.78	32.78	13,900
Aug 20, 2026	32.82	32.95	32.69	32.75	32.75	25,500
Aug 19, 2026	32.52	32.66	32.14	32.18	32.18	84,200
Aug 18, 2026	33.00	33.00	32.57	32.61	32.61	14,200
Aug 17, 2026	33.43	33.56	33.32	33.42	33.42	20,800
Aug 14, 2026	34.15	34.16	33.94	33.94	33.94	15,800
Aug 13, 2026	34.19	34.46	34.19	34.25	34.25	11,900
Aug 12, 2026	34.51	34.57	34.28	34.34	34.34	13,100
Aug 11, 2026	34.23	34.37	34.09	34.11	34.11	35,300
Aug 10, 2026	34.21	34.27	34.05	34.06	34.06	13,100
Aug 7, 2026	35.05	35.05	34.90	35.01	35.01	11,200
Aug 6, 2026	34.73	34.73	34.42	34.49	34.49	14,800
Aug 5, 2026	34.88	35.05	34.33	34.34	34.34	8,800
Aug 4, 2026	33.51	33.92	33.51	33.92	33.92	25,800
Aug 3, 2026	32.97	33.37	32.97	33.17	33.17	36,200
Jul 31, 2026	32.29	32.29	32.03	32.16	32.16	22,100
Jul 30, 2026	32.83	33.52	32.77	33.34	33.34	26,000
Jul 29, 2026	35.00	35.02	32.24	33.58	33.58	15,500
Jul 28, 2026	34.41	34.85	34.41	34.75	34.75	10,700
Jul 27, 2026	35.67	35.69	35.14	35.50	35.50	16,900
Jul 24, 2026	34.52	34.57	34.28	34.38	34.38	15,000
Jul 23, 2026	34.33	34.44	34.14	34.15	34.15	17,700
Jul 22, 2026	34.51	34.71	34.51	34.63	34.63	12,200
Jul 21, 2026	34.55	34.86	34.50	34.76	34.76	11,400
Jul 20, 2026	34.76	34.94	34.39	34.39	34.39	17,200
Jul 17, 2026	34.22	34.53	33.75	34.53	34.53	12,600
Jul 16, 2026	34.71	34.89	34.65	34.77	34.77	15,300
Jul 15, 2026	35.03	35.09	34.83	34.96	34.96	76,400
Jul 14, 2026	35.03	35.03	34.62	34.72	34.72	13,000
Jul 13, 2026	34.38	34.51	34.24	34.31	34.31	16,200
Jul 10, 2026	34.72	35.03	34.67	35.03	35.03	15,700
Jul 9, 2026	34.53	34.67	34.41	34.57	34.57	24,100
Jul 8, 2026	35.08	35.27	34.97	35.11	35.11	39,300
Jul 7, 2026	36.74	36.74	36.27	36.30	36.30	27,500
Jul 6, 2026	37.34	37.48	37.34	37.41	37.41	20,500
Jul 2, 2026	36.11	36.31	35.74	35.93	35.93	11,700
Jul 1, 2026	35.30	35.38	35.26	35.28	35.28	10,700
Jun 30, 2026	35.88	35.90	35.71	35.89	35.89	12,100
Jun 29, 2026	35.57	36.05	35.57	35.88	35.88	11,900
Jun 26, 2026	35.95	36.44	35.95	36.20	36.20	15,600
Jun 25, 2026	36.07	36.11	35.79	35.89	35.89	26,500
Jun 24, 2026	35.29	35.62	35.29	35.49	35.49	39,300
Jun 23, 2026	35.25	35.74	35.11	35.15	35.15	15,700
Jun 22, 2026	36.90	37.05	36.75	36.90	36.90	13,700
Jun 18, 2026	37.02	37.15	36.95	37.09	37.09	12,000
Jun 17, 2026	36.87	37.02	36.43	36.43	36.43	17,200
Jun 16, 2026	36.22	36.28	36.03	36.06	36.06	12,500
Jun 15, 2026	36.39	36.77	35.70	35.70	35.70	17,900
Jun 12, 2026	35.13	35.95	34.49	34.64	34.64	12,300
Jun 11, 2026	34.42	35.06	34.05	35.00	35.00	19,100
Jun 10, 2026	32.24	33.95	32.24	33.69	33.69	18,800
Jun 9, 2026	34.83	35.11	33.88	34.34	34.34	21,800
Jun 8, 2026	34.16	34.50	34.15	34.45	34.45	19,200
Jun 5, 2026	34.50	34.57	33.90	33.94	33.94	16,300
Jun 4, 2026	33.82	33.87	33.66	33.79	33.79	17,600
Jun 3, 2026	34.81	34.81	33.71	33.82	33.82	14,300
Jun 2, 2026	33.54	33.54	33.10	33.31	33.31	21,100
Jun 1, 2026	33.22	33.59	33.03	33.53	33.53	17,100
May 29, 2026	35.11	35.41	34.52	34.57	34.57	15,600
May 28, 2026	35.30	36.16	35.30	35.66	35.66	13,100
May 27, 2026	35.28	35.34	35.16	35.31	35.31	12,900
May 26, 2026	36.06	36.06	35.86	35.96	35.96	6,900
May 22, 2026	35.82	36.17	35.81	35.98	35.98	8,000
May 21, 2026	35.13	35.89	35.13	35.79	35.79	14,300
May 20, 2026	35.81	36.38	35.81	36.38	36.38	11,600
May 19, 2026	36.04	36.07	35.51	35.54	35.54	70,900
May 18, 2026	35.54	35.76	35.41	35.64	35.64	20,200
May 15, 2026	35.64	35.78	35.59	35.70	35.70	13,300
May 14, 2026	35.62	35.62	35.48	35.51	35.51	8,000
May 13, 2026	36.70	36.70	35.75	36.41	36.41	10,000
May 12, 2026	37.30	38.24	36.64	36.87	36.87	8,800
May 11, 2026	38.21	38.69	37.72	37.78	37.78	14,200
May 8, 2026	37.49	37.64	37.40	37.64	37.64	9,700
May 7, 2026	36.99	36.99	36.65	36.68	36.68	8,100
May 6, 2026	37.63	37.82	37.42	37.58	37.58	7,200
May 5, 2026	36.59	36.81	36.59	36.81	36.81	12,300
May 4, 2026	36.53	36.53	36.28	36.28	36.28	8,800
May 1, 2026	36.54	36.66	36.42	36.50	36.50	7,400
Apr 30, 2026	36.50	37.64	36.50	37.63	37.63	13,400
Apr 29, 2026	35.05	37.18	35.05	35.20	35.20	13,800
Apr 28, 2026	35.50	35.80	35.15	35.46	35.46	15,700
Apr 27, 2026	33.65	33.65	33.49	33.62	33.62	30,600
Apr 24, 2026	33.73	34.34	33.12	33.21	33.21	17,400
Apr 23, 2026	34.41	34.66	33.28	33.44	33.44	15,000
Apr 22, 2026	34.40	34.44	34.19	34.44	34.44	9,200
Apr 21, 2026	34.68	34.68	34.34	34.53	34.53	8,800
Apr 20, 2026	35.29	35.93	35.29	35.52	35.52	9,300
Apr 17, 2026	35.98	36.26	35.88	35.88	35.88	21,700
Apr 16, 2026	36.53	36.53	34.90	35.00	35.00	11,800
Apr 15, 2026	35.53	35.67	35.48	35.55	35.55	20,500
Apr 14, 2026	35.32	35.50	35.28	35.46	35.46	7,300
Apr 13, 2026	34.30	35.10	34.30	34.92	34.92	20,100
Apr 10, 2026	35.48	35.62	35.40	35.58	35.58	7,200
Apr 9, 2026	35.05	35.49	34.93	35.39	35.39	10,600
Apr 8, 2026	35.30	35.36	35.04	35.15	35.15	14,800
Apr 7, 2026	32.80	32.90	32.43	32.75	32.75	24,200
Apr 6, 2026	31.82	34.40	31.82	33.31	33.31	19,000
Apr 2, 2026	33.32	33.82	33.32	33.72	33.72	38,000
Apr 1, 2026	34.20	34.52	34.05	34.09	34.09	12,400
Mar 31, 2026	32.28	32.77	32.12	32.77	32.77	18,700
Mar 30, 2026	32.42	32.42	31.92	31.95	31.95	20,600
Mar 27, 2026	31.70	32.08	31.70	31.89	31.89	13,800
Mar 26, 2026	32.95	33.04	32.22	32.40	32.40	12,400
Mar 25, 2026	33.54	33.54	33.09	33.27	33.27	23,700
Mar 24, 2026	32.81	33.40	32.81	33.14	33.14	16,300
Mar 23, 2026	33.25	34.75	33.04	33.30	33.30	60,500
Mar 20, 2026	32.94	33.21	31.78	32.15	32.15	16,300
Mar 19, 2026	32.21	33.59	32.21	33.31	33.31	78,900
Mar 18, 2026	35.00	35.00	33.49	33.55	33.55	18,500
Mar 17, 2026	34.05	34.13	33.82	33.92	33.92	16,900
Mar 16, 2026	33.69	33.84	33.33	33.56	33.56	18,600
Mar 13, 2026	33.44	33.44	32.84	32.90	32.90	18,400
Mar 12, 2026	33.84	33.97	33.66	33.66	33.66	36,100
Mar 11, 2026	34.42	35.31	34.41	34.56	34.56	11,600
Mar 10, 2026	36.40	36.40	35.04	35.11	35.11	18,500
Mar 9, 2026	34.18	35.04	34.00	35.04	35.04	22,400
Mar 6, 2026	35.60	35.60	35.11	35.36	35.36	15,300
Mar 5, 2026	35.93	36.02	35.41	35.73	35.73	23,300
Mar 4, 2026	36.08	36.91	36.08	36.66	36.66	18,000
Mar 3, 2026	35.63	36.59	35.40	36.30	36.30	17,100
Mar 2, 2026	38.12	38.25	38.02	38.11	38.11	11,500
Feb 27, 2026	38.52	38.65	38.44	38.54	38.54	11,500
Feb 26, 2026	38.46	38.49	38.15	38.43	38.43	15,100
Feb 25, 2026	38.86	39.11	38.75	38.82	38.82	17,900
Feb 24, 2026	39.24	39.64	39.20	39.20	39.20	9,000
Feb 23, 2026	38.49	38.71	38.48	38.51	38.51	13,400
Feb 20, 2026	38.40	39.11	38.40	38.66	38.66	12,700
Feb 19, 2026	38.64	38.79	38.50	38.67	38.67	11,500
Feb 18, 2026	39.51	39.51	38.95	39.05	39.05	17,400
Feb 17, 2026	39.66	39.95	39.35	39.75	39.75	14,400
Feb 13, 2026	39.68	39.68	39.18	39.19	39.19	25,500
Feb 12, 2026	40.55	41.20	39.57	39.71	39.71	14,600
Feb 11, 2026	38.54	41.01	38.54	40.25	40.25	12,300
Feb 10, 2026	39.00	39.98	39.00	39.87	39.87	36,300
Feb 9, 2026	36.57	39.00	36.57	38.96	38.96	45,900
Feb 6, 2026	38.55	39.00	38.09	38.76	38.76	9,300
Feb 5, 2026	37.00	37.27	36.92	36.92	36.92	14,700
Feb 4, 2026	36.21	36.82	36.21	36.68	36.68	14,400
Feb 3, 2026	35.44	35.68	35.39	35.65	35.65	12,900
Feb 2, 2026	36.19	37.00	36.19	36.70	36.70	24,200
Jan 30, 2026	34.50	36.08	34.50	35.01	35.01	13,600
Jan 29, 2026	32.45	33.34	32.44	32.65	32.65	20,900
Jan 28, 2026	30.50	30.62	30.12	30.27	30.27	12,800
Jan 27, 2026	30.95	31.22	30.95	31.22	31.22	28,300
Jan 26, 2026	30.50	31.23	30.44	30.61	30.61	11,300
Jan 23, 2026	31.98	31.98	30.80	30.88	30.88	18,900
Jan 22, 2026	30.65	30.87	30.65	30.87	30.87	21,800
Jan 21, 2026	31.50	31.50	30.77	30.96	30.96	11,100
Jan 20, 2026	30.74	30.90	30.57	30.59	30.59	23,800
Jan 16, 2026	31.37	31.45	31.34	31.40	31.40	13,500
Jan 15, 2026	31.30	31.38	31.05	31.05	31.05	18,600
Jan 14, 2026	31.26	31.34	30.69	31.06	31.06	19,600
Jan 13, 2026	32.40	32.82	31.86	31.86	31.86	31,900
Jan 12, 2026	32.58	32.80	32.29	32.80	32.80	14,600
Jan 9, 2026	32.03	32.45	31.74	32.36	32.36	12,200
Jan 8, 2026	31.36	31.50	31.34	31.50	31.50	13,500
Jan 7, 2026	31.02	31.02	30.64	30.75	30.75	13,200
Jan 6, 2026	30.50	30.60	30.49	30.58	30.58	16,300
Jan 5, 2026	30.54	30.94	30.54	30.94	30.94	23,500
Jan 2, 2026	30.38	30.59	30.34	30.49	30.49	13,600
Dec 31, 2025	29.07	30.35	29.07	30.35	30.35	10,600
Dec 30, 2025	30.41	30.42	29.89	30.41	30.41	11,900
Dec 29, 2025	30.29	30.35	30.18	30.28	30.28	24,100
Dec 26, 2025	30.12	30.12	29.56	30.08	30.08	10,000
Dec 24, 2025	29.27	31.53	29.27	30.52	30.52	16,100
Dec 23, 2025	30.93	31.40	30.61	30.89	30.89	17,000
Dec 22, 2025	30.34	30.90	30.25	30.48	30.48	22,200
Dec 19, 2025	30.45	30.59	30.45	30.56	30.56	16,800
Dec 18, 2025	30.55	30.70	30.55	30.60	30.60	15,900
Dec 17, 2025	30.74	30.78	30.50	30.68	30.68	10,000
Dec 16, 2025	31.17	31.17	30.97	30.97	30.97	10,700
Dec 15, 2025	31.52	31.74	31.44	31.52	31.52	19,800
Dec 12, 2025	31.33	31.50	31.05	31.14	31.14	23,200
Dec 11, 2025	28.66	30.43	28.66	30.43	30.43	24,800
Dec 10, 2025	30.23	30.24	29.72	29.99	29.99	14,200
Dec 9, 2025	30.24	30.24	29.43	29.43	29.43	19,900
Dec 8, 2025	30.69	30.69	29.45	29.47	29.47	29,100
Dec 5, 2025	29.48	29.96	29.24	29.96	29.96	23,200
Dec 4, 2025	28.48	28.60	28.35	28.43	28.43	29,600
Dec 3, 2025	28.08	28.20	27.90	28.20	28.20	18,100
Dec 2, 2025	28.96	28.96	28.59	28.68	28.68	27,500
Dec 1, 2025	29.00	29.08	28.94	28.96	28.96	31,400
Nov 28, 2025	29.82	29.82	29.04	29.10	29.10	9,600
Nov 26, 2025	27.80	29.35	27.80	29.24	29.24	16,400
Nov 25, 2025	28.75	29.00	28.61	28.94	28.94	63,200
Nov 24, 2025	29.65	29.65	28.76	28.86	28.86	51,300
Nov 21, 2025	28.14	30.32	28.14	29.09	29.09	178,300
Nov 20, 2025	26.90	27.42	26.76	26.82	26.82	216,800
Nov 19, 2025	27.09	27.16	26.97	27.04	27.04	22,100
Nov 18, 2025	27.42	27.50	27.26	27.40	27.40	32,300
Nov 17, 2025	28.04	28.07	27.74	27.90	27.90	51,200
Nov 14, 2025	28.82	28.94	28.79	28.80	28.80	14,000
Nov 13, 2025	29.59	29.59	28.58	28.58	28.58	19,100
Nov 12, 2025	29.17	29.23	29.15	29.15	29.15	12,900
Nov 11, 2025	29.09	29.17	29.02	29.09	29.09	20,800
Nov 10, 2025	29.33	29.33	29.11	29.32	29.32	29,100
Nov 7, 2025	29.04	29.35	28.99	29.35	29.35	16,000

Mobilize your Website

View Site in Mobile | Classic

Share by: