Makita Corp Stock Price History, MKTAY Historical Prices

Add to My Stocks
$47.46 $0.38 (0.81%) MKTAY stock closing price Feb 22, 2018 (Closing)

View and download Makita Corp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Makita Corp P/E ratio, and PS ratio. The stock price was at a 5 year high of $49 on Jan 29, 2018 as seen from Makita Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 48.17 48.17 47.46 47.46 21,366 27.12 3.1
2018-02-21 46.38 47.65 46.38 47.08 17,705 26.9 3.08
2018-02-20 48.06 48.04 46.97 47.6 89,707 27.2 3.11
2018-02-16 47.79 47.78 47.4 47.75 19,337 27.29 3.12
2018-02-15 45.98 47.2 45.98 46.81 15,011 26.75 3.06
2018-02-14 45.5 46.39 44.46 46.39 15,317 26.51 3.03
2018-02-13 45.01 46.53 45.25 46.21 14,141 26.4 3.02
2018-02-12 46.8 47 45.59 46.15 11,402 26.37 3.01
2018-02-09 44.8 45.74 44.27 45.35 20,203 25.91 2.96
2018-02-08 46.7 47.11 45.75 45.85 16,312 26.2 3
2018-02-07 45.65 46.94 45.65 46.52 18,842 26.58 3.04
2018-02-06 46.14 47.02 45.92 46.36 22,268 26.49 3.03
2018-02-05 46.44 47.92 46.19 46.19 15,513 - -
2018-02-02 48.88 48.88 48 48.14 16,595 - -
2018-02-01 47.98 48.77 48.28 48.52 15,213 - -
2018-01-31 48.23 48.98 47.7 48.71 17,132 - -
2018-01-30 47.75 48.85 47.99 48.59 18,221 - -
2018-01-29 49.61 49.61 48.51 49 20,364 - -
2018-01-26 47.94 48.53 47.67 48.33 16,448 - -
2018-01-25 47.29 46.89 46.45 46.79 18,548 - -
2018-01-24 46.51 47.58 46.51 47.15 12,654 - -
2018-01-23 46.55 47.64 46.55 47.44 13,518 - -
2018-01-22 47.03 47.5 46.05 46.4 31,611 - -
2018-01-19 45.56 46.36 45.8 46.27 10,935 - -
2018-01-18 47 46.19 45.76 46.03 17,600 - -
2018-01-17 47.5 47.5 46.36 46.47 13,254 - -
2018-01-16 46.35 47.64 46.73 46.73 18,577 - -
2018-01-10 43.86 45.74 43.86 45.37 15,775 27.67 4.16
2018-01-09 43.89 44.13 43.67 44.12 14,938 26.9 4.05
2018-01-08 42.85 43.73 42.85 43.01 11,689 26.23 3.94
2018-01-05 43 43.49 42.96 43.49 14,257 26.52 3.99
2018-01-04 42.65 43.53 42.58 43.24 30,671 26.37 3.97
2018-01-03 41.89 42.74 42 42.5 18,685 25.92 3.9
2018-01-02 41.49 42 41.49 42 62,439 25.61 3.85
2017-12-29 41.39 42.45 41.39 42.22 9,015 25.74 3.87
2017-12-28 41.88 42.38 41.88 42.23 14,986 25.75 3.87
2017-12-27 41.67 42.38 42.02 42.02 11,849 - -
2017-12-26 42.75 42.36 41.93 42.1 8,560 - -
2017-12-22 42.3 42.8 41.82 42.25 13,935 - -
2017-12-21 42.68 42.52 41.77 42.17 21,532 - -
2017-12-20 42.45 42.22 41.85 42.02 12,740 - -
2017-12-19 42.65 42.65 41.7 41.96 12,747 - -
2017-12-18 42.61 42.61 42.27 42.44 15,084 - -
2017-12-15 41.28 41.72 41.28 41.53 12,447 - -
2017-12-14 40.91 41.24 40.91 41.07 10,751 - -
2017-12-13 41.21 41.21 40.87 41.11 8,885 - -
2017-12-12 41.07 42.19 41.07 41.72 7,907 - -
2017-12-11 40.91 41.3 40.5 41 10,243 - -
2017-12-08 41.1 41.1 40.51 40.64 9,956 - -
2017-12-07 41.54 41.54 41.17 41.27 29,732 - -
2017-12-06 41.41 41.73 41.11 41.59 9,778 - -
2017-12-05 42.01 42.23 41.84 42.08 8,293 - -
2017-12-04 41.79 42.35 41.39 41.74 7,403 - -
2017-12-01 42.09 42.6 41.93 42.35 9,526 - -
2017-11-30 42.16 42.16 41.66 41.99 7,843 - -
2017-11-29 42.34 42.49 41.62 41.98 7,301 - -
2017-11-28 42.29 42.29 41.38 41.8 5,877 - -
2017-11-27 41.73 42.57 41.73 42.15 31,526 - -
2017-11-24 41.89 42.75 41.87 42.73 4,674 - -
2017-11-23 0 0 0 42.17 0 - -
2017-11-22 42.1 42.17 41.88 42.17 11,390 - -
2017-11-21 41.33 41.94 41.33 41.83 7,824 - -
2017-11-20 41.71 41.8 41.44 41.75 12,331 - -
2017-11-17 41.93 41.93 41.29 41.71 13,693 - -
2017-11-16 41.16 41.9 41.16 41.83 11,316 - -
2017-11-15 41.55 41.55 40.95 41.4 18,080 - -
2017-11-14 41.36 41.95 41.36 41.54 34,397 - -
2017-11-13 41.37 42.25 41.14 41.9 7,489 - -
2017-11-10 41.84 42.5 41.71 42.1 11,607 - -
2017-11-09 42.15 42.64 41.95 42.51 6,176 - -
2017-11-08 43.16 43.16 42.79 42.85 10,367 - -
2017-11-07 43.04 43.85 43.04 43.32 10,601 - -
2017-11-06 42.65 43.13 42.65 42.89 5,952 - -
2017-11-03 41.98 41.98 41.58 41.83 6,445 - -
2017-11-02 41.78 42.08 41.53 41.87 6,920 - -
2017-11-01 41.17 42.31 41.17 42.22 13,477 - -
2017-10-31 41.68 42.18 41.45 42.13 9,866 - -
2017-10-30 41.86 42.35 41.85 42.08 5,635 - -
2017-10-27 42.01 42.09 41.82 42.09 6,559 - -
2017-10-26 41.85 41.85 41.2 41.69 9,197 - -
2017-10-25 40.04 41.49 40.02 41.49 11,878 - -
2017-10-24 39.85 40.34 39.85 40.29 8,451 - -
2017-10-23 39.84 40.21 39.84 39.96 9,129 - -
2017-10-20 39.99 39.99 39.71 39.89 8,947 - -
2017-10-19 39.87 39.87 39.58 39.72 6,967 - -
2017-10-18 39.61 39.89 39.27 39.81 8,943 - -
2017-10-17 39.94 39.94 39.46 39.62 8,144 - -
2017-10-16 39.67 39.95 39.48 39.69 6,364 24.2 2.76
2017-10-13 39.36 40.3 39.36 40 8,317 24.39 2.79
Get more Data

Makita Corp Stock History Chart

View MKTAY PE ratio, PS ratio stocks charts and compare with peers.
MKTAY Chart
Note: Compare Makita Corp stock price history with the index and industry peers.

Makita Corp Stock Price History: Past 5 years

Max Stock Price49Jan 29,2018
Min Stock Price20.9Feb 25,2013
Avg Stock Price30.73

Makita Corp Historical PE ratio: Past 5 years

Max PE Ratio27.62Jan 12,2018
Min PE Ratio13.38Jan 06,2015
Avg PE Ratio21.35

Makita Corp Historical PS ratio: Past 5 years

Max PS Ratio3.13Jan 12,2018
Min PS Ratio1.47Jan 06,2015
Avg PS Ratio2.21

MKTAY Industry Peers

Company Price Change (%)
Snap-on (SNA)159.791.71 (1.08%)
Toro (TTC)62.380.1 (0.16%)
Qep (QEPC)28.70.53 (1.81%)
Techtronic Industries (TTNDY)31.750.5 (1.55%)
Qep (QEPC)28.70.53 (1.81%)
P & F Industries (PFIN)7.330 (0%)

Makita Corp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Makita Corp stock analysis. The price movement is easily depicted in the Makita Corp stock price history chart. The daily volume changes indicate the investor interest in the stock. MKTAY stock saw a high of $48.17, and a low of $47.46 on last trading day. The company's P/S ratio was at a high of 3.13 on Jan 12, 2018 according to our Makita Corp stock history data.