Makita Corp Stock Price History, MKTAY Historical Prices

Add to My Stocks
$46.58 $1.01 (2.22%) MKTAY stock closing price Jun 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 $50.79 on Mar 16, 2018 as seen from Makita Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 44.35 46.6 44.35 46.58 9,442 25.45 2.94
2018-06-20 44.98 46.45 44.98 45.37 20,689 24.79 2.86
2018-06-19 46.37 46.37 45.06 45.97 28,836 25.12 2.9
2018-06-18 45.82 46.19 45.73 45.95 20,126 25.11 2.9
2018-06-15 46.98 46.98 46.25 46.6 32,395 25.46 2.94
2018-06-14 45.43 46.04 44.9 45.52 16,953 24.87 2.87
2018-06-13 44.45 45.36 44.45 45.36 21,442 24.79 2.86
2018-06-12 44.66 45.53 44.53 44.84 16,782 24.5 2.83
2018-06-11 45.98 45.98 44.93 45.82 15,126 25.04 2.89
2018-06-08 45.58 46 45.58 45.91 20,154 25.09 2.89
2018-06-07 45.63 45.85 44.97 45.85 231,129 25.06 2.89
2018-06-06 44.91 45.54 44.82 45.19 10,094 24.69 2.85
2018-06-05 44.65 45.04 44.65 44.89 14,677 24.53 2.83
2018-06-04 44.35 45.28 44.35 44.99 15,360 24.58 2.83
2018-06-01 43.95 45.16 43.95 45 12,895 24.59 2.84
2018-05-31 45.34 45.34 44.42 44.72 45,460 24.44 2.82
2018-05-30 43.64 44.59 43.63 44.45 175,370 24.29 2.8
2018-05-29 44.55 45.36 44.23 44.8 10,821 24.48 2.82
2018-05-25 45.98 46.18 45.4 45.66 14,169 24.95 2.88
2018-05-24 46.5 46.95 46.03 46.16 12,360 25.22 2.91
2018-05-23 45.98 46.72 45.98 46.72 10,042 25.53 2.94
2018-05-22 46.85 47.58 46.7 46.85 12,904 25.6 2.95
2018-05-21 48.21 48.21 47.5 47.87 34,490 26.16 3.02
2018-05-18 47.33 48.74 47.33 48.12 7,496 26.3 3.03
2018-05-17 48.15 48.97 48.15 48.32 35,989 26.4 3.04
2018-05-16 45.67 46.59 45.67 46.35 14,134 25.33 2.92
2018-05-15 45.11 45.79 45.11 45.15 8,463 24.67 2.85
2018-05-14 46.03 46.46 45.71 46.2 6,310 25.25 2.91
2018-05-11 45.6 45.84 45.6 45.84 8,366 25.05 2.89
2018-05-10 44.59 44.92 44.05 44.29 10,513 24.2 2.79
2018-05-09 44.07 44.3 43.68 44.01 6,209 24.05 2.77
2018-05-08 45.19 45.67 44.61 45.63 10,081 24.93 2.88
2018-05-07 44.74 44.74 44.23 44.61 10,047 24.37 2.81
2018-05-04 44.15 44.83 44.15 44.74 9,322 24.45 2.82
2018-05-03 44.36 44.45 43.47 44 13,067 24.04 2.77
2018-05-02 44.14 44.28 43.45 43.93 10,857 24 2.77
2018-05-01 43.53 44.03 43.53 44 16,844 24.04 2.77
2018-04-30 45.38 45.49 44.6 44.84 12,412 24.5 2.83
2018-04-27 45.31 45.31 44.84 45.07 9,551 24.63 2.84
2018-04-26 44.49 44.79 44.01 44.68 11,834 - -
2018-04-25 43.83 44.2 43.77 44.16 38,619 - -
2018-04-24 44 44.92 43.74 44.29 28,090 - -
2018-04-23 44.1 44.1 43.61 43.65 423,497 - -
2018-04-20 45.38 46 45.11 45.12 249,243 25.78 2.95
2018-04-19 46.64 47.11 46.25 46.43 7,192 26.53 3.03
2018-04-18 47.43 47.43 46.75 47.05 9,593 26.89 3.07
2018-04-17 45.88 47.36 45.88 47.07 21,076 26.89 3.07
2018-04-16 46.45 47.72 46.45 46.85 10,638 26.77 3.06
2018-04-13 46.45 47.19 46.35 46.55 12,503 26.6 3.04
2018-04-12 47.18 47.18 46.46 46.81 9,325 26.75 3.06
2018-04-11 47.48 47.89 47.06 47.43 9,357 27.1 3.1
2018-04-10 48.81 49.35 48.5 48.55 28,581 27.74 3.17
2018-04-09 47.58 49.04 47.58 48.6 10,332 27.77 3.17
2018-04-06 50.58 49.38 47.97 48.3 22,099 27.6 3.16
2018-04-05 50.58 50.58 49.81 50.26 22,868 28.72 3.28
2018-04-04 49.22 49.84 49.22 49.84 8,815 28.48 3.26
2018-04-03 48.01 48.99 48.01 48.95 20,428 27.97 3.2
2018-04-02 49.02 49.02 47.72 48.14 14,324 27.51 3.14
2018-03-30 0 0 0 49.56 0 - -
2018-03-29 49.55 49.7 49.06 49.56 30,381 28.32 3.24
2018-03-28 49.06 49.52 48.76 49.41 8,010 28.23 3.23
2018-03-27 49.01 49.58 48.37 48.68 31,252 27.82 3.18
2018-03-26 47.25 47.71 47.18 47.57 17,291 27.18 3.11
2018-03-23 47.45 48.31 47.2 47.2 11,436 26.97 3.08
2018-03-22 49.61 49.78 48.88 49 171,766 28 3.2
2018-03-21 48.45 49.27 48.45 49.19 33,464 28.11 3.21
2018-03-20 49.7 49.96 49.09 49.2 62,841 28.11 3.21
2018-03-19 49.77 51.4 49.77 50.12 9,557 28.64 3.27
2018-03-16 51.16 51.31 50.5 50.79 13,028 29.02 3.32
2018-03-15 49.45 50.23 49.49 50.03 11,924 28.59 3.27
2018-03-14 49.61 50.68 50.12 50.12 12,406 28.64 3.27
2018-03-13 49.39 50.98 50 50.04 17,388 28.59 3.27
2018-03-12 51 51 50.16 50.52 15,208 28.87 3.3
2018-03-09 48.5 49.44 48.32 49.2 27,058 28.11 3.21
2018-03-08 47.71 47.28 46.53 47.18 6,578 26.96 3.08
2018-03-07 45.96 47.12 46.1 46.69 27,106 26.68 3.05
2018-03-06 46.17 47.22 46.17 46.6 14,454 26.63 3.04
2018-03-05 44.98 46.35 44.98 46.35 13,058 26.49 3.03
2018-03-02 45.39 45.29 44.3 45.29 19,278 25.88 2.96
2018-03-01 45 45.96 45.04 45.19 11,266 25.82 2.95
2018-02-28 48.32 48.21 47.25 47.26 13,365 27.01 3.09
2018-02-27 48.59 48.32 47.39 47.61 13,602 27.21 3.11
2018-02-26 48.02 47.67 46.82 47.48 12,188 27.13 3.1
2018-02-23 47.74 47.55 46.52 47.48 22,849 27.13 3.1
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
2018-02-19 0 0 0 47.75 0 - -
2018-02-16 47.79 47.78 47.4 47.75 19,337 27.29 3.12
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 Price50.79Mar 16,2018
Min Stock Price21.42Jan 06,2015
Avg Stock Price32.11

Makita Corp Historical PE ratio: Past 5 years

Max PE Ratio29.02Mar 16,2018
Min PE Ratio13.38Jan 06,2015
Avg PE Ratio21.91

Makita Corp Historical PS ratio: Past 5 years

Max PS Ratio3.32Mar 16,2018
Min PS Ratio1.47Jan 06,2015
Avg PS Ratio2.29

MKTAY Industry Peers

Company Price Change (%)
Snap-on (SNA)159.670.92 (0.58%)
Toro (TTC)59.740.26 (0.43%)
Qep (QEPC)32.953.22 (10.83%)
Techtronic Industries (TTNDY)28.10.26 (0.93%)
Qep (QEPC)32.953.22 (10.83%)
P & F Industries (PFIN)8.630.12 (1.37%)

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 $46.6, and a low of $44.35 on last trading day. The company's P/S ratio was at a high of 3.32 on Mar 16, 2018 according to our Makita Corp stock history data.