Makita Corp (PK) (MKTAY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 31.3 | 1.63 | 5.49 | 30.9 | 31.52 | 30.825 | 14037 |
| 1722288180 | 29.67 | 0.52 | 1.78 | 29.18 | 30.09 | 29.18 | 11688 |
| 1722029100 | 29.151 | 0.47 | 1.64 | 29.1 | 29.175 | 29.04 | 5892 |
| 1721942400 | 28.68 | -0.86 | -2.91 | 29.53 | 29.53 | 28.64 | 13414 |
| 1721856480 | 29.54 | -0.78 | -2.57 | 29.77 | 29.7988 | 29.54 | 4704 |
| 1721770140 | 30.32 | -0.04 | -0.13 | 30.225 | 30.32 | 30.22 | 2869 |
| 1721683740 | 30.36 | -0.32 | -1.04 | 30.331 | 30.4792 | 30.331 | 4189 |
| 1721424180 | 30.68 | -0.12 | -0.39 | 30.7285 | 30.75 | 30.62 | 5056 |
| 1721337960 | 30.8 | -0.59 | -1.88 | 31.16 | 31.16 | 30.8 | 9747 |
| 1721251320 | 31.39 | 0.93 | 3.05 | 31.2 | 31.57 | 31.2 | 7932 |
| 1721164920 | 30.46 | 0.52 | 1.74 | 30.18 | 30.67 | 30.18 | 26639 |
| 1721078940 | 29.9376 | 0.16 | 0.53 | 29.67 | 30.08 | 29.67 | 2968 |
| 1720819200 | 29.78 | 0.41 | 1.38 | 29.38 | 30.135 | 29.38 | 5164 |
| 1720733280 | 29.375 | 0.84 | 2.96 | 30.15 | 30.15 | 29.28 | 41183 |
| 1720646880 | 28.53 | 0.77 | 2.77 | 27.51 | 28.53 | 27.51 | 11053 |
| 1720560540 | 27.761 | -0.38 | -1.35 | 28.45 | 28.5 | 27.74 | 18199 |
| 1720473600 | 28.14 | 0.22 | 0.79 | 28.0895 | 28.33 | 27.81 | 128400 |
| 1720214640 | 27.92 | -0.09 | -0.32 | 28.08778 | 28.08778 | 27.24 | 337754 |
| 1720041000 | 28.01 | 0.12 | 0.43 | 27.874 | 28.029 | 27.34 | 162642 |
| 1719955740 | 27.89 | 0.03 | 0.11 | 27.76 | 27.89 | 27.75 | 55761 |
| 1719868980 | 27.86 | 0.61 | 2.24 | 27.29 | 27.86 | 26.98 | 77888 |
| 1719610020 | 27.25 | 0.32 | 1.19 | 27.36 | 27.41 | 26.35 | 6763 |
| 1719523200 | 26.93 | 0.06 | 0.22 | 27.06 | 27.06 | 26.85 | 7950 |
| 1719437040 | 26.87 | -0.47 | -1.72 | 27.03 | 27.03 | 26.65 | 13698 |
| 1719350880 | 27.34 | -0.29 | -1.04 | 27.3695 | 27.439 | 27.32 | 25885 |
| 1719264540 | 27.6268 | 0.38 | 1.38 | 27.75 | 27.94 | 27.58 | 6130 |
| 1719005220 | 27.25 | -0.54 | -1.94 | 27.315 | 27.36 | 27.24 | 7439 |
| 1718918640 | 27.79 | -1.13 | -3.91 | 28.167 | 28.167 | 27.7 | 4532 |
| 1718746140 | 28.9222 | 0.84 | 3.00 | 28.5917 | 28.94 | 28.14 | 6668 |
| 1718659680 | 28.08 | -0.94 | -3.24 | 28.5 | 28.5 | 27.96 | 8993 |
| 1718400300 | 29.02 | 0.21 | 0.73 | 29 | 29.1 | 28.92 | 9108 |
| 1718314140 | 28.81 | -0.25 | -0.86 | 29.0099 | 29.01 | 28.81 | 2931 |
| 1718227380 | 29.06 | -0.01 | -0.03 | 29.23 | 29.285 | 28.985 | 14278 |
| 1718141340 | 29.07 | 0.32 | 1.11 | 30.07 | 30.07 | 29.05 | 7387 |
| 1718054880 | 28.75 | 0.29 | 1.03 | 29.085 | 29.1083 | 28.49 | 6247 |
| 1717795800 | 28.4575 | -0.3 | -1.05 | 28.61 | 28.62 | 28.3 | 6707 |
| 1717709400 | 28.76 | -0.51 | -1.74 | 29 | 29 | 28.424 | 2986 |
| 1717622460 | 29.268 | 0.22 | 0.77 | 29.16 | 29.268 | 29.16 | 4441 |
| 1717536360 | 29.045 | -0.63 | -2.14 | 29.21 | 29.21 | 28.9995 | 4196 |
| 1717450140 | 29.679 | 0.21 | 0.71 | 29.76 | 29.76 | 29.53 | 3884 |
| 1717190940 | 29.47 | -0.23 | -0.77 | 29.71 | 29.71 | 29.35 | 6758 |
| 1717104540 | 29.7 | 0.4 | 1.37 | 30.13 | 30.24 | 29.7 | 31515 |
| 1717018020 | 29.3 | -1.2 | -3.93 | 29.29 | 29.34 | 29.21 | 5274 |
| 1716931740 | 30.5 | -0.4 | -1.29 | 30.46 | 30.63 | 30.46 | 4230 |
| 1716585840 | 30.9 | 0.83 | 2.76 | 30.865 | 31 | 30.86 | 25522 |
| 1716499740 | 30.07 | -0.05 | -0.17 | 30.24 | 30.26 | 29.82 | 6430 |
| 1716412800 | 30.12 | -0.44 | -1.44 | 30.16 | 30.25 | 30.12 | 3334 |
| 1716326940 | 30.561 | -0.52 | -1.67 | 30.64 | 30.66 | 30.471 | 4211 |
| 1716240180 | 31.08 | 0.1 | 0.32 | 30.99 | 31.08 | 30.935 | 3045 |
| 1715981340 | 30.98 | 0.27 | 0.88 | 30.534 | 30.98 | 30.534 | 5039 |
| 1715894940 | 30.71 | 0.67 | 2.24 | 30.915 | 31 | 30.58 | 13330 |
| 1715808000 | 30.0385 | 0.17 | 0.58 | 29.88 | 30.09 | 29.83 | 4212 |
| 1715722140 | 29.865 | -0.8 | -2.59 | 30.73 | 30.73 | 29.82 | 7492 |
| 1715635200 | 30.66 | 0.62 | 2.06 | 30.67 | 31.18 | 30.16 | 8175 |
| 1715376000 | 30.04 | 0.04 | 0.13 | 30.183 | 30.69 | 29.92 | 4763 |
| 1715289720 | 30 | 0.63 | 2.13 | 29.55 | 30 | 29.55 | 6464 |
| 1715203200 | 29.374 | 0.06 | 0.22 | 29.3 | 29.41 | 29.047 | 5827 |
| 1715117340 | 29.31 | -0.22 | -0.75 | 29.39 | 29.39 | 29.31 | 20916 |
| 1715030940 | 29.53 | 0.41 | 1.39 | 29.55 | 29.55 | 29.05 | 9147 |
| 1714771740 | 29.125 | 0.34 | 1.16 | 28.8895 | 29.33 | 28.74 | 3890 |
| 1714685340 | 28.79 | -0.37 | -1.27 | 28.75 | 28.85 | 28.62 | 24972 |
| 1714598400 | 29.16 | 0.27 | 0.93 | 28.8377 | 29.16 | 28.4 | 3827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
