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
2022-12-30 23.39 23.72 23.05 23.38 0.0M
2022-12-29 23.00 23.39 23.00 23.28 0.0M
2022-12-28 23.08 23.17 22.65 22.65 0.0M
2022-12-27 22.64 23.57 22.64 23.50 0.1M
2022-12-23 23.93 24.05 23.85 24.05 0.0M
2022-12-22 23.85 23.92 23.67 23.89 0.0M
2022-12-21 24.40 24.61 24.37 24.48 0.0M
2022-12-20 23.78 24.05 23.78 23.84 0.0M
2022-12-19 23.63 23.63 23.37 23.43 0.0M
2022-12-16 23.42 23.42 22.53 22.75 0.0M
2022-12-15 23.09 23.09 22.55 22.90 0.0M
2022-12-14 23.53 23.67 23.22 23.48 0.0M
2022-12-13 22.59 23.53 22.59 23.29 0.0M
2022-12-12 23.15 23.23 23.03 23.23 0.0M
2022-12-09 22.95 23.09 22.85 22.90 0.0M
2022-12-08 22.42 22.66 22.42 22.66 0.0M
2022-12-07 22.63 22.73 22.51 22.51 0.0M
2022-12-06 22.99 23.02 22.76 22.85 0.0M
2022-12-05 23.57 23.57 23.15 23.25 0.0M
2022-12-02 23.34 24.41 23.34 24.30 0.0M
2022-12-01 23.62 23.96 23.61 23.85 0.0M
2022-11-30 22.51 23.10 22.41 22.97 0.0M
2022-11-29 22.49 22.49 22.37 22.40 0.0M
2022-11-28 22.46 22.51 22.31 22.35 0.0M
2022-11-25 22.02 22.07 22.02 22.07 0.0M
2022-11-23 21.99 22.09 21.94 22.09 0.0M
2022-11-22 21.61 21.73 21.40 21.73 0.0M
2022-11-21 21.56 21.66 21.49 21.61 0.0M
2022-11-18 21.96 22.05 21.90 22.05 0.0M
2022-11-17 22.05 22.05 21.49 21.67 0.0M
2022-11-16 21.14 21.26 21.13 21.22 0.0M
2022-11-15 21.13 21.37 20.90 21.17 0.0M
2022-11-14 21.00 21.23 21.00 21.23 0.0M
2022-11-11 20.71 20.94 20.71 20.82 0.0M
2022-11-10 19.44 19.68 19.32 19.64 0.0M
2022-11-09 18.81 19.06 18.56 18.69 0.0M
2022-11-08 18.19 19.03 18.19 18.87 0.2M
2022-11-07 18.48 18.54 18.40 18.52 0.1M
2022-11-04 17.76 17.98 17.76 17.88 0.0M
2022-11-03 18.01 18.23 17.94 18.20 0.1M
2022-11-02 18.56 18.65 18.17 18.21 0.1M
2022-11-01 18.34 18.34 18.00 18.09 0.2M
2022-10-31 18.18 18.32 18.18 18.25 0.1M
2022-10-28 18.25 18.25 17.75 17.75 0.1M
2022-10-27 19.12 19.21 18.93 18.96 0.1M
2022-10-26 19.31 19.39 19.19 19.24 0.0M
2022-10-25 18.67 18.95 18.67 18.88 0.1M
2022-10-24 18.66 18.84 18.66 18.76 0.1M
2022-10-21 18.46 19.09 18.40 19.06 0.1M
2022-10-20 18.64 18.91 18.55 18.58 0.1M
2022-10-19 17.90 18.55 17.90 18.35 0.0M
2022-10-18 18.90 18.90 18.38 18.60 0.2M
2022-10-17 18.61 18.61 18.43 18.53 0.1M
2022-10-14 18.71 18.71 18.17 18.29 0.1M
2022-10-13 18.05 18.79 18.05 18.71 0.1M
2022-10-12 18.45 18.49 18.33 18.40 0.0M
2022-10-11 18.83 19.11 18.78 18.88 0.1M
2022-10-10 19.24 19.41 19.19 19.41 0.1M
2022-10-07 19.69 19.69 19.35 19.35 0.0M
2022-10-06 20.23 20.23 20.06 20.06 0.2M
2022-10-05 20.42 20.50 20.29 20.46 0.1M
2022-10-04 20.17 20.60 20.17 20.60 0.2M
2022-10-03 19.66 19.90 19.60 19.80 0.0M
2022-09-30 18.80 19.72 18.80 19.51 0.1M
2022-09-29 18.91 19.57 18.91 19.53 0.2M
2022-09-28 19.16 20.36 19.16 20.15 0.1M
2022-09-27 19.50 19.57 19.12 19.16 0.2M
2022-09-26 20.26 20.36 19.99 20.10 0.1M
2022-09-23 20.44 20.44 20.11 20.15 0.0M
2022-09-22 21.11 21.25 20.73 20.80 0.1M
2022-09-21 20.84 21.19 20.56 20.58 0.1M
2022-09-20 21.41 21.41 20.64 20.74 0.1M
2022-09-19 21.06 21.15 20.78 21.15 0.1M
2022-09-16 20.38 21.19 20.38 20.86 0.4M
2022-09-15 21.50 21.90 20.94 21.07 1.0M
2022-09-14 20.91 21.75 20.91 21.55 0.0M
2022-09-13 21.72 21.79 21.28 21.30 0.1M
2022-09-12 23.24 23.24 22.50 22.57 0.1M
2022-09-09 22.60 22.74 22.57 22.73 0.0M
2022-09-08 21.59 22.53 21.59 22.50 0.1M
2022-09-07 21.98 22.22 21.90 22.15 0.1M
2022-09-06 22.37 22.37 21.80 21.84 0.1M
2022-09-02 22.84 23.05 22.55 22.59 0.0M
2022-09-01 23.50 23.50 22.75 22.97 0.0M
2022-08-31 23.84 23.84 22.93 23.43 0.1M
2022-08-30 24.46 24.46 23.25 23.28 0.1M
2022-08-29 22.35 23.43 22.35 23.08 0.0M
2022-08-26 24.10 24.10 23.47 23.47 0.0M
2022-08-25 23.67 23.95 23.67 23.95 0.0M
2022-08-24 22.83 23.85 22.83 23.66 0.0M
2022-08-23 23.94 24.10 23.78 23.92 0.1M
2022-08-22 24.20 24.26 24.01 24.12 0.1M
2022-08-19 25.92 25.92 24.85 24.95 0.0M
2022-08-18 25.86 25.86 25.39 25.43 0.0M
2022-08-17 25.45 25.66 25.29 25.52 0.0M
2022-08-16 25.00 25.43 24.85 25.00 0.1M
2022-08-15 25.34 25.34 25.13 25.28 0.1M
2022-08-12 25.33 25.46 25.25 25.41 0.1M
2022-08-11 24.00 24.05 23.58 23.76 0.1M
2022-08-10 24.37 24.54 23.20 23.75 1.1M
2022-08-09 23.49 23.49 22.55 23.10 0.7M
2022-08-08 23.24 24.06 23.24 23.60 0.6M
2022-08-05 23.85 23.94 23.72 23.94 0.2M
2022-08-04 23.89 24.15 23.89 24.09 0.0M
2022-08-03 24.18 24.20 23.92 24.18 0.4M
2022-08-02 24.40 24.40 23.95 24.06 0.8M
2022-08-01 25.08 25.08 24.80 24.99 0.4M
2022-07-29 23.89 24.38 23.60 24.37 0.1M
2022-07-28 24.30 24.38 23.91 24.16 1.1M
2022-07-27 24.95 24.95 23.50 23.96 0.5M
2022-07-26 25.69 25.69 24.63 24.63 0.1M
2022-07-25 25.38 26.36 25.38 26.15 0.0M
2022-07-22 25.75 27.07 25.75 26.31 0.0M
2022-07-21 25.68 25.91 25.51 25.91 0.1M
2022-07-20 25.50 26.42 25.50 25.71 0.1M
2022-07-19 25.37 25.51 25.22 25.51 0.1M
2022-07-18 24.58 24.62 24.26 24.27 0.1M
2022-07-15 23.45 24.31 23.45 24.30 0.1M
2022-07-14 24.41 24.41 23.87 24.27 0.1M
2022-07-13 23.46 24.81 23.46 24.41 0.1M
2022-07-12 24.24 24.32 24.06 24.20 0.1M
2022-07-11 25.09 25.83 24.81 24.81 0.1M
2022-07-08 26.53 26.53 25.02 25.77 0.0M
2022-07-07 25.10 25.74 25.10 25.74 0.1M
2022-07-06 25.00 25.52 25.00 25.31 0.1M
2022-07-05 24.88 24.96 24.50 24.88 0.1M
2022-07-01 24.15 24.65 24.15 24.65 0.1M
2022-06-30 24.39 24.65 24.39 24.51 0.0M
2022-06-29 25.10 25.13 24.90 25.00 0.1M
2022-06-28 25.59 25.65 25.10 25.10 0.1M
2022-06-27 25.65 25.66 25.27 25.37 0.1M
2022-06-24 26.23 26.23 25.29 25.65 0.1M
2022-06-23 25.02 25.08 24.78 24.99 0.1M
2022-06-22 24.99 25.31 24.28 24.68 0.1M
2022-06-21 25.02 25.15 24.70 25.00 0.1M
2022-06-17 24.28 25.23 24.28 25.02 0.1M
2022-06-16 25.28 26.58 25.28 25.57 0.1M
2022-06-15 24.98 26.22 24.98 26.22 0.2M
2022-06-14 25.81 26.03 25.43 25.56 0.2M
2022-06-13 25.72 25.77 25.23 25.31 0.1M
2022-06-10 26.47 26.77 26.25 26.29 0.1M
2022-06-09 27.48 27.54 27.06 27.06 0.1M
2022-06-08 27.53 27.56 27.27 27.33 0.1M
2022-06-07 26.43 27.07 26.43 27.00 0.1M
2022-06-06 26.30 26.42 26.05 26.10 0.1M
2022-06-03 26.97 26.97 26.14 26.28 0.0M
2022-06-02 27.12 27.30 26.93 27.27 0.1M
2022-06-01 27.89 27.89 27.02 27.24 0.0M
2022-05-31 27.18 27.62 27.18 27.24 0.1M
2022-05-27 27.65 27.65 27.06 27.07 0.1M
2022-05-26 27.02 27.73 27.02 27.59 0.1M
2022-05-25 27.08 27.62 27.08 27.55 0.0M
2022-05-24 27.52 27.64 27.38 27.48 0.0M
2022-05-23 28.20 28.45 28.08 28.33 0.1M
2022-05-20 28.01 28.16 27.73 28.00 0.0M
2022-05-19 28.70 29.37 28.70 29.18 0.0M
2022-05-18 29.42 29.42 28.58 28.58 0.1M
2022-05-17 28.78 29.28 28.78 29.21 0.1M
2022-05-16 28.60 29.29 28.60 28.87 0.1M
2022-05-13 28.19 29.36 28.19 29.28 0.0M
2022-05-12 28.63 29.96 28.63 29.67 0.1M
2022-05-11 29.80 29.81 28.92 28.92 0.1M
2022-05-10 29.23 29.59 28.79 28.97 0.1M
2022-05-09 28.00 28.21 27.48 27.73 0.1M
2022-05-06 28.66 28.95 28.58 28.74 0.1M
2022-05-05 29.12 29.25 28.46 28.65 0.1M
2022-05-04 28.19 29.83 28.19 29.64 0.1M
2022-05-03 29.90 29.90 28.37 28.92 0.1M
2022-05-02 27.85 28.97 27.85 28.80 0.1M
2022-04-29 30.34 30.67 29.65 29.68 0.0M
2022-04-28 29.00 30.37 29.00 30.15 0.1M
2022-04-27 28.44 28.54 27.80 28.20 0.1M
2022-04-26 30.04 30.04 28.50 28.73 0.1M
2022-04-25 29.00 29.21 28.75 29.21 0.1M
2022-04-22 29.51 30.30 29.14 29.25 0.0M
2022-04-21 29.33 30.50 29.33 29.60 0.0M
2022-04-20 29.27 29.97 29.27 29.79 0.1M
2022-04-19 28.85 29.24 28.72 29.24 0.2M
2022-04-18 29.30 29.32 29.03 29.07 0.1M
2022-04-14 29.53 29.62 29.05 29.16 0.1M
2022-04-13 29.61 29.94 29.57 29.84 0.1M
2022-04-12 29.74 29.91 29.11 29.49 0.1M
2022-04-11 31.75 31.75 30.99 31.00 0.1M
2022-04-08 31.87 32.18 31.87 31.99 0.1M
2022-04-07 31.40 31.79 31.40 31.59 0.0M
2022-04-06 31.84 32.14 31.71 31.86 0.1M
2022-04-05 33.15 33.15 32.35 32.52 0.0M
2022-04-04 33.78 33.78 32.70 33.15 0.1M
2022-04-01 31.84 32.46 31.84 32.13 0.0M
2022-03-31 31.86 32.70 31.86 32.12 0.0M
2022-03-30 33.99 33.99 32.50 32.50 0.0M
2022-03-29 34.94 34.94 32.82 33.62 0.0M
2022-03-28 32.15 33.05 32.15 32.59 0.0M
2022-03-25 33.36 33.67 33.36 33.54 0.0M
2022-03-24 32.93 34.73 32.93 34.05 0.0M
2022-03-23 34.99 34.99 33.63 33.75 0.0M
2022-03-22 32.83 34.06 32.83 33.94 0.0M
2022-03-21 33.54 34.79 33.54 34.57 0.0M
2022-03-18 34.20 34.65 34.07 34.60 0.0M
2022-03-17 33.64 33.95 33.42 33.84 0.0M
2022-03-16 31.60 32.60 31.26 32.52 0.1M
2022-03-15 32.05 32.05 31.08 31.28 0.1M
2022-03-14 31.47 31.47 30.32 30.37 0.1M
2022-03-11 31.55 31.55 30.51 30.51 0.1M
2022-03-10 32.62 32.62 31.41 31.56 0.1M
2022-03-09 29.82 31.53 29.82 31.35 0.1M
2022-03-08 29.35 31.01 29.35 30.40 0.1M
2022-03-07 31.31 31.77 30.70 31.00 0.1M
2022-03-04 33.33 34.33 33.33 34.02 0.0M
2022-03-03 34.62 34.97 34.44 34.78 0.1M
2022-03-02 36.04 36.04 34.61 35.16 0.0M
2022-03-01 35.80 35.80 35.04 35.04 0.1M
2022-02-28 35.33 36.09 35.33 35.87 0.1M
2022-02-25 35.51 35.89 34.39 35.89 0.0M
2022-02-24 32.94 34.98 32.94 34.29 0.1M
2022-02-23 35.50 35.50 34.19 34.19 0.1M
2022-02-22 35.69 35.69 34.49 34.71 0.0M
2022-02-18 35.89 36.15 35.73 35.90 0.0M
2022-02-17 36.70 36.70 35.25 35.25 0.0M
2022-02-16 37.20 37.20 36.15 36.95 0.0M
2022-02-15 36.20 36.66 36.20 36.53 0.1M
2022-02-14 34.94 36.04 34.94 35.42 0.0M
2022-02-11 33.86 34.84 33.86 34.39 0.1M
2022-02-10 34.64 35.42 34.48 34.60 0.0M
2022-02-09 34.84 35.17 34.84 35.16 0.0M
2022-02-08 34.08 34.88 34.08 34.67 0.0M
2022-02-07 34.98 34.98 34.12 34.66 0.0M
2022-02-04 34.40 34.59 33.76 34.17 0.0M
2022-02-03 34.40 35.41 34.40 34.52 0.0M
2022-02-02 36.10 36.40 35.81 36.25 0.0M
2022-02-01 36.15 36.15 34.83 35.09 0.0M
2022-01-31 37.00 37.00 36.08 36.11 0.1M
2022-01-28 34.69 36.59 34.69 36.23 0.0M
2022-01-27 36.72 37.17 36.48 36.91 0.1M
2022-01-26 39.53 40.05 38.65 39.14 0.0M
2022-01-25 39.74 40.34 38.96 39.92 0.1M
2022-01-24 39.19 40.35 39.19 40.26 0.0M
2022-01-21 40.29 41.34 40.29 40.54 0.0M
2022-01-20 41.49 41.49 40.41 41.05 0.1M
2022-01-19 40.92 41.03 40.57 40.85 0.0M
2022-01-18 40.37 42.59 40.37 41.40 0.1M
2022-01-14 42.98 42.98 42.31 42.48 0.0M
2022-01-13 42.88 43.02 42.50 42.50 0.0M
2022-01-12 43.90 43.90 42.40 42.70 0.0M
2022-01-11 42.79 42.79 41.40 41.94 0.1M
2022-01-10 40.45 41.64 40.45 41.55 0.1M
2022-01-07 41.87 41.87 41.33 41.70 0.0M
2022-01-06 43.71 43.71 42.26 42.30 0.0M
2022-01-05 41.45 43.30 41.45 42.43 0.0M
2022-01-04 43.35 43.35 42.42 42.94 0.0M
2022-01-03 42.42 42.92 42.42 42.44 0.0M