Makita

MKTAY
🏛️ usa →
32.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.42 42.66 41.19 42.66 0.0M
2021-12-30 42.88 42.88 42.42 42.47 0.0M
2021-12-29 42.72 42.90 42.42 42.59 0.1M
2021-12-28 42.36 43.48 42.36 43.09 0.0M
2021-12-27 41.34 43.97 41.34 42.94 0.0M
2021-12-23 44.30 44.30 42.49 42.99 0.0M
2021-12-22 41.41 43.35 41.41 43.03 0.0M
2021-12-21 43.42 43.77 42.96 43.57 0.0M
2021-12-20 41.99 43.66 41.99 43.61 0.0M
2021-12-17 42.81 44.04 42.81 43.95 0.0M
2021-12-16 45.68 45.68 44.68 44.87 0.0M
2021-12-15 43.16 44.95 43.16 44.95 0.0M
2021-12-14 43.89 44.51 43.89 44.13 0.0M
2021-12-13 43.92 45.18 43.92 44.45 0.0M
2021-12-10 45.52 45.52 43.88 44.19 0.0M
2021-12-09 44.31 45.03 43.60 44.19 0.0M
2021-12-08 44.75 45.70 44.75 45.58 0.0M
2021-12-07 46.41 46.41 45.05 45.62 0.2M
2021-12-06 45.70 45.70 43.44 44.37 0.1M
2021-12-03 43.60 45.65 43.57 44.05 0.3M
2021-12-02 44.03 44.48 43.80 44.27 0.1M
2021-12-01 45.21 45.21 42.90 42.90 0.0M
2021-11-30 45.30 45.30 43.41 43.86 0.0M
2021-11-29 44.05 44.46 43.57 44.32 0.0M
2021-11-26 45.82 45.82 43.16 44.15 0.0M
2021-11-24 45.25 45.69 45.25 45.43 0.0M
2021-11-23 44.14 45.65 44.14 45.52 0.0M
2021-11-22 47.11 47.11 45.63 45.72 0.0M
2021-11-19 45.59 46.79 45.59 46.16 0.0M
2021-11-18 45.75 46.64 45.75 46.20 0.0M
2021-11-17 46.00 46.41 45.86 46.20 0.0M
2021-11-16 46.01 46.56 46.01 46.04 0.0M
2021-11-15 46.15 46.86 46.15 46.31 0.0M
2021-11-12 45.51 46.14 45.51 46.02 0.0M
2021-11-11 47.55 47.55 45.81 45.95 0.0M
2021-11-10 47.41 47.41 45.32 45.57 0.0M
2021-11-09 46.59 46.59 45.91 46.01 0.0M
2021-11-08 44.98 46.89 44.98 46.32 0.0M
2021-11-05 47.11 47.31 47.00 47.31 0.0M
2021-11-04 46.49 46.49 46.27 46.40 0.0M
2021-11-03 45.03 45.43 44.83 45.43 0.0M
2021-11-02 45.56 45.56 45.06 45.14 0.0M
2021-11-01 44.51 46.57 44.51 46.03 0.0M
2021-10-29 46.04 46.32 46.00 46.32 0.0M
2021-10-28 50.00 50.00 49.39 49.99 0.0M
2021-10-27 50.50 50.91 50.22 50.23 0.0M
2021-10-26 50.89 51.09 50.25 50.36 0.0M
2021-10-25 50.73 51.20 50.25 51.19 0.0M
2021-10-22 49.27 49.96 49.27 49.72 0.0M
2021-10-21 49.35 49.68 49.35 49.36 0.0M
2021-10-20 51.02 51.02 50.72 50.74 0.0M
2021-10-19 50.51 51.52 50.51 51.36 0.0M
2021-10-18 51.46 51.46 50.68 50.91 0.0M
2021-10-15 53.55 53.55 51.26 52.01 0.0M
2021-10-14 51.23 51.47 51.23 51.31 0.0M
2021-10-13 50.27 50.27 49.41 49.87 0.0M
2021-10-12 51.07 51.07 48.75 49.47 0.0M
2021-10-11 51.20 51.20 50.41 50.62 0.0M
2021-10-08 52.23 52.23 50.07 50.54 0.0M
2021-10-07 50.10 50.32 50.00 50.12 0.0M
2021-10-06 49.34 50.35 49.34 49.96 0.0M
2021-10-05 51.27 51.50 51.27 51.50 0.0M
2021-10-04 52.10 52.10 50.79 51.17 0.0M
2021-10-01 52.00 54.04 52.00 54.04 0.0M
2021-09-30 53.38 55.38 53.38 55.23 0.0M
2021-09-29 57.40 57.40 56.25 56.54 0.0M
2021-09-28 59.27 59.27 57.15 57.26 0.0M
2021-09-27 58.04 60.28 58.04 60.16 0.0M
2021-09-24 61.14 61.27 60.99 61.16 0.0M
2021-09-23 61.23 61.69 60.95 61.45 0.0M
2021-09-22 62.46 62.46 61.36 61.59 0.0M
2021-09-21 63.22 63.22 62.67 63.06 0.0M
2021-09-20 63.57 63.57 62.10 62.47 0.0M
2021-09-17 65.71 65.71 63.19 63.51 0.0M
2021-09-16 60.68 62.96 60.68 62.88 0.0M
2021-09-15 62.43 62.69 62.20 62.60 0.0M
2021-09-14 62.25 62.68 62.08 62.30 0.0M
2021-09-13 61.84 62.03 61.72 62.02 0.0M
2021-09-10 61.00 62.84 61.00 61.62 0.0M
2021-09-09 61.02 61.03 59.94 61.03 0.0M
2021-09-08 61.60 61.65 61.41 61.41 0.0M
2021-09-07 63.90 63.90 62.17 62.59 0.0M
2021-09-03 63.14 63.14 61.51 61.88 0.0M
2021-09-02 61.50 61.50 59.79 59.97 0.0M
2021-09-01 59.58 59.58 56.01 58.05 0.0M
2021-08-31 55.62 59.15 55.62 57.44 0.0M
2021-08-30 57.20 57.51 57.09 57.33 0.0M
2021-08-27 58.03 58.03 54.55 56.61 0.0M
2021-08-26 56.68 56.68 56.24 56.45 0.0M
2021-08-25 56.63 56.63 56.32 56.37 0.0M
2021-08-24 56.60 57.05 56.40 56.40 0.0M
2021-08-23 54.00 54.83 54.00 54.77 0.0M
2021-08-20 52.72 52.72 52.26 52.70 0.0M
2021-08-19 53.58 53.58 52.85 53.00 0.0M
2021-08-18 54.08 54.08 51.80 53.64 0.0M
2021-08-17 53.77 53.99 53.39 53.56 0.0M
2021-08-16 52.70 53.14 52.70 53.12 0.0M
2021-08-13 52.84 53.49 52.84 53.22 0.0M
2021-08-12 52.48 52.51 52.08 52.23 0.0M
2021-08-11 50.79 51.32 50.26 51.07 0.0M
2021-08-10 51.16 51.21 51.05 51.19 0.0M
2021-08-09 51.25 52.45 51.06 51.16 0.0M
2021-08-06 52.68 52.68 51.05 51.34 0.0M
2021-08-05 51.42 51.42 51.02 51.28 0.0M
2021-08-04 51.44 51.44 50.59 50.75 0.0M
2021-08-03 51.02 51.49 50.64 50.97 0.0M
2021-08-02 51.66 51.88 51.59 51.74 0.0M
2021-07-30 51.80 52.83 50.75 52.14 0.0M
2021-07-29 52.92 52.92 51.68 52.34 0.0M
2021-07-28 52.56 52.56 51.62 52.23 0.0M
2021-07-27 51.60 52.13 51.06 51.42 0.0M
2021-07-26 52.34 52.95 51.54 52.53 0.0M
2021-07-23 51.30 51.88 51.30 51.80 0.0M
2021-07-22 51.17 51.78 51.17 51.41 0.0M
2021-07-21 50.78 51.52 50.78 51.41 0.0M
2021-07-20 49.31 51.03 49.31 51.01 0.0M
2021-07-19 51.02 51.02 50.43 50.61 0.0M
2021-07-16 50.01 50.18 49.93 49.97 0.0M
2021-07-15 49.94 50.14 49.79 49.86 0.0M
2021-07-14 50.64 51.12 50.64 51.12 0.0M
2021-07-13 50.15 50.21 49.83 50.09 0.0M
2021-07-12 50.42 50.42 49.41 49.97 0.0M
2021-07-09 49.29 49.70 49.29 49.70 0.0M
2021-07-08 49.48 49.68 49.30 49.30 0.0M
2021-07-07 48.48 48.95 48.48 48.85 0.0M
2021-07-06 48.74 48.74 47.98 48.21 0.0M
2021-07-02 46.20 48.04 46.20 47.57 0.0M
2021-07-01 46.86 47.18 46.53 46.78 0.0M
2021-06-30 47.63 47.63 46.88 47.00 0.0M
2021-06-29 47.30 47.50 47.21 47.35 0.1M
2021-06-28 49.23 49.23 47.43 47.94 0.0M
2021-06-25 47.36 47.36 46.30 46.67 0.0M
2021-06-24 46.35 46.49 46.08 46.29 0.0M
2021-06-23 46.56 46.56 45.98 46.03 0.0M
2021-06-22 44.73 46.92 44.73 46.56 0.1M
2021-06-21 45.39 46.10 45.34 46.09 0.0M
2021-06-18 47.68 47.68 45.98 46.30 0.0M
2021-06-17 47.90 47.90 46.57 46.68 0.0M
2021-06-16 47.48 47.48 46.94 47.18 0.0M
2021-06-15 46.46 46.46 45.80 46.13 0.0M
2021-06-14 45.85 45.85 45.33 45.79 0.0M
2021-06-11 45.13 45.95 45.13 45.62 0.0M
2021-06-10 45.95 46.19 45.81 46.15 0.0M
2021-06-09 46.46 46.75 46.21 46.21 0.0M
2021-06-08 46.96 46.96 46.13 46.49 0.0M
2021-06-07 48.83 48.83 46.49 47.32 0.0M
2021-06-04 46.51 47.19 46.51 46.86 0.0M
2021-06-03 47.31 47.82 47.27 47.45 0.0M
2021-06-02 48.60 48.78 48.37 48.66 0.0M
2021-06-01 49.63 49.63 47.67 48.08 0.0M
2021-05-28 47.28 47.92 47.28 47.62 0.0M
2021-05-27 45.69 46.42 45.69 46.10 0.0M
2021-05-26 46.18 46.38 46.03 46.08 0.0M
2021-05-25 45.86 46.22 45.49 45.79 0.0M
2021-05-24 45.30 46.28 45.30 46.20 0.0M
2021-05-21 44.91 45.29 44.53 45.18 0.0M
2021-05-20 43.75 44.81 43.75 44.55 0.0M
2021-05-19 45.92 45.92 44.98 45.22 0.0M
2021-05-18 45.54 46.51 45.54 45.72 0.0M
2021-05-17 45.40 45.40 44.51 44.99 0.0M
2021-05-14 44.04 45.88 44.04 45.60 0.0M
2021-05-13 43.02 45.08 43.02 43.86 0.0M
2021-05-12 44.36 44.74 43.44 44.00 0.0M
2021-05-11 44.86 45.63 44.86 45.19 0.0M
2021-05-10 46.36 47.59 46.36 47.36 0.0M
2021-05-07 46.56 46.56 46.26 46.28 0.0M
2021-05-06 46.27 46.56 46.22 46.56 0.1M
2021-05-05 46.20 46.20 44.96 45.61 0.0M
2021-05-04 45.42 45.42 44.78 44.99 0.0M
2021-05-03 45.16 45.62 45.16 45.62 0.0M
2021-04-30 45.03 45.46 44.79 45.12 0.0M
2021-04-29 47.97 47.97 46.30 46.57 0.0M
2021-04-28 46.10 47.86 46.10 46.56 0.0M
2021-04-27 47.70 47.70 46.76 47.67 0.0M
2021-04-26 50.13 50.13 48.61 48.73 0.0M
2021-04-23 49.01 49.24 48.90 49.17 0.0M
2021-04-22 50.75 50.75 48.35 48.56 0.0M
2021-04-21 48.40 48.48 47.60 47.83 0.0M
2021-04-20 47.81 48.43 47.22 47.45 0.0M
2021-04-19 48.35 48.35 47.14 47.38 0.0M
2021-04-16 47.27 47.27 46.43 46.94 0.0M
2021-04-15 46.30 46.30 45.86 46.09 0.0M
2021-04-14 46.29 46.29 45.74 46.06 0.0M
2021-04-13 44.32 46.29 44.32 45.94 0.0M
2021-04-12 45.00 45.15 44.95 44.95 0.0M
2021-04-09 43.20 44.97 43.20 44.83 0.0M
2021-04-08 44.66 44.66 44.03 44.03 0.0M
2021-04-07 43.37 44.16 43.37 44.15 0.0M
2021-04-06 43.90 43.90 43.63 43.68 0.0M
2021-04-05 45.00 45.00 43.81 44.31 0.0M
2021-04-01 44.09 44.09 43.44 43.70 0.0M
2021-03-31 43.86 43.86 42.97 43.00 0.1M
2021-03-30 43.56 44.18 43.45 43.63 0.0M
2021-03-29 44.11 45.00 44.11 44.65 0.1M
2021-03-26 43.43 44.62 43.43 44.62 0.0M
2021-03-25 45.62 45.62 43.40 44.76 0.0M
2021-03-24 42.93 43.63 42.93 43.44 0.0M
2021-03-23 45.00 45.00 42.66 43.66 0.0M
2021-03-22 44.98 44.98 44.54 44.78 0.0M
2021-03-19 43.56 44.97 43.56 43.99 0.0M
2021-03-18 43.00 43.47 42.89 42.89 0.0M
2021-03-17 41.70 43.28 41.70 43.20 0.0M
2021-03-16 43.69 43.69 42.44 42.59 0.0M
2021-03-15 44.08 44.08 42.62 43.49 0.0M
2021-03-12 42.00 44.72 42.00 43.62 0.0M
2021-03-11 45.42 45.42 44.13 44.48 0.1M
2021-03-10 44.43 45.29 44.43 44.87 0.0M
2021-03-09 45.25 45.53 43.66 45.20 0.0M
2021-03-08 44.53 44.92 43.20 44.24 0.0M
2021-03-05 45.42 45.43 44.47 45.12 0.0M
2021-03-04 45.48 45.48 43.93 44.10 0.0M
2021-03-03 43.65 44.92 43.65 44.32 0.0M
2021-03-02 43.50 46.08 43.50 45.17 0.0M
2021-03-01 43.19 44.68 43.19 44.29 0.0M
2021-02-26 41.92 44.09 41.92 42.97 0.0M
2021-02-25 44.94 44.94 42.60 42.85 0.0M
2021-02-24 43.95 44.73 43.71 44.44 0.5M
2021-02-23 44.40 45.62 44.40 45.20 0.0M
2021-02-22 45.85 45.85 44.18 45.29 0.2M
2021-02-19 46.00 46.00 44.97 45.16 0.0M
2021-02-18 45.49 45.88 45.47 45.70 0.0M
2021-02-17 45.81 46.15 45.50 45.81 0.0M
2021-02-16 45.35 45.99 44.97 45.13 0.0M
2021-02-12 47.17 47.17 45.91 46.11 0.0M
2021-02-11 44.46 46.60 44.46 46.06 0.0M
2021-02-10 47.62 47.62 45.95 46.18 0.0M
2021-02-09 47.72 47.72 46.02 46.50 0.0M
2021-02-08 48.26 48.26 46.21 47.37 0.0M
2021-02-05 44.25 47.10 44.25 46.15 0.0M
2021-02-04 47.91 47.91 45.20 46.92 0.0M
2021-02-03 45.28 47.47 45.28 46.95 0.0M
2021-02-02 46.77 46.77 46.15 46.38 0.0M
2021-02-01 44.33 46.68 44.33 45.98 0.0M
2021-01-29 48.45 50.11 48.45 50.11 0.0M
2021-01-28 48.83 50.79 48.83 50.57 0.0M
2021-01-27 52.32 52.32 50.08 50.45 0.0M
2021-01-26 51.92 51.92 50.03 50.62 0.0M
2021-01-25 48.00 49.89 48.00 49.67 0.0M
2021-01-22 48.50 48.50 47.83 48.33 0.0M
2021-01-21 48.00 48.98 47.40 47.73 0.0M
2021-01-20 47.92 47.92 45.86 47.06 0.0M
2021-01-19 48.23 48.23 46.63 46.78 0.0M
2021-01-15 48.45 48.78 48.06 48.63 0.0M
2021-01-14 49.34 49.87 49.34 49.64 0.0M
2021-01-13 49.41 49.41 48.39 48.66 0.0M
2021-01-12 47.85 48.14 47.62 48.09 0.0M
2021-01-11 48.93 49.68 48.73 49.50 0.0M
2021-01-08 50.96 50.96 49.30 49.91 0.0M
2021-01-07 50.87 50.87 50.38 50.57 0.0M
2021-01-06 48.43 48.98 48.30 48.70 0.0M
2021-01-05 49.65 50.19 49.15 50.18 0.0M
2021-01-04 50.08 50.08 49.10 49.41 0.0M