Makita

MKTAY
🏛️ usa →
32.52
Last Update: 2025-10-01
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
2023-12-29 26.81 27.53 26.51 27.51 0.0M
2023-12-28 28.73 28.73 27.52 27.60 0.0M
2023-12-27 27.04 27.65 27.00 27.37 0.0M
2023-12-26 27.08 27.50 27.04 27.18 0.0M
2023-12-22 27.54 27.99 27.17 27.54 0.0M
2023-12-21 27.31 27.48 27.29 27.48 0.0M
2023-12-20 26.72 27.26 26.53 27.07 0.0M
2023-12-19 26.26 26.92 25.81 26.83 0.0M
2023-12-18 26.94 26.95 26.85 26.91 0.0M
2023-12-15 27.47 27.47 26.87 26.87 0.0M
2023-12-14 25.47 25.94 25.47 25.91 0.0M
2023-12-13 26.12 26.61 25.88 26.55 0.0M
2023-12-12 25.91 26.00 25.83 26.00 0.0M
2023-12-11 25.70 26.00 25.35 25.88 0.0M
2023-12-08 25.58 25.84 25.58 25.77 0.0M
2023-12-07 26.51 26.76 25.92 26.73 0.0M
2023-12-06 26.56 26.56 26.23 26.24 0.0M
2023-12-05 26.73 26.73 25.93 25.93 0.0M
2023-12-04 26.39 27.19 26.26 26.76 0.0M
2023-12-01 25.50 26.76 25.50 26.74 0.0M
2023-11-30 26.42 26.50 26.30 26.30 0.0M
2023-11-29 25.84 25.96 25.60 25.61 0.0M
2023-11-28 25.31 25.59 25.31 25.50 0.0M
2023-11-27 25.55 25.60 25.51 25.52 0.0M
2023-11-24 25.57 25.59 25.23 25.58 0.0M
2023-11-22 25.89 26.00 25.81 25.81 0.0M
2023-11-21 27.18 27.18 26.15 26.21 0.1M
2023-11-20 26.16 26.57 26.16 26.57 0.0M
2023-11-17 26.23 26.29 26.02 26.23 0.0M
2023-11-16 25.95 25.95 25.71 25.83 0.0M
2023-11-15 26.03 26.42 25.48 25.58 0.0M
2023-11-14 25.01 25.38 25.01 25.38 0.0M
2023-11-13 23.38 24.54 23.38 24.44 0.0M
2023-11-10 25.66 25.66 24.62 24.83 0.0M
2023-11-09 25.42 25.47 25.20 25.26 0.0M
2023-11-08 25.73 25.73 25.35 25.35 0.0M
2023-11-07 25.63 25.76 25.63 25.76 0.0M
2023-11-06 25.75 25.86 25.75 25.81 0.0M
2023-11-03 25.49 25.61 25.37 25.52 0.0M
2023-11-02 24.79 25.04 24.79 24.99 0.0M
2023-11-01 24.27 24.53 24.27 24.47 0.0M
2023-10-31 26.08 26.86 26.08 26.62 0.1M
2023-10-30 25.95 25.95 25.56 25.69 0.0M
2023-10-27 24.90 24.90 24.56 24.68 0.1M
2023-10-26 23.75 23.75 23.57 23.57 0.0M
2023-10-25 23.70 24.00 23.70 23.81 0.0M
2023-10-24 24.14 24.20 23.60 24.20 0.0M
2023-10-23 23.89 24.11 23.76 24.07 0.0M
2023-10-20 23.83 23.89 23.65 23.85 0.0M
2023-10-19 23.83 24.90 23.83 24.38 0.0M
2023-10-18 24.75 25.11 24.59 24.60 0.0M
2023-10-17 25.18 25.30 25.09 25.20 0.0M
2023-10-16 25.16 25.24 25.10 25.14 0.0M
2023-10-13 25.30 25.90 25.21 25.25 0.0M
2023-10-12 25.19 26.50 25.19 25.73 0.0M
2023-10-11 25.78 25.78 24.74 25.32 0.0M
2023-10-10 24.72 25.59 24.72 24.93 0.0M
2023-10-09 24.24 25.64 24.24 24.96 0.0M
2023-10-06 24.20 25.14 24.20 24.88 0.0M
2023-10-05 25.17 25.17 24.22 24.32 0.0M
2023-10-04 24.48 24.63 24.39 24.39 0.0M
2023-10-03 24.52 24.52 24.14 24.15 0.0M
2023-10-02 24.69 25.30 24.04 24.66 0.0M
2023-09-29 24.52 24.77 24.16 24.16 0.0M
2023-09-28 24.95 24.98 24.76 24.92 0.0M
2023-09-27 25.11 25.37 24.91 25.08 0.0M
2023-09-26 25.37 25.37 25.02 25.05 0.0M
2023-09-25 26.00 26.00 25.64 25.75 0.0M
2023-09-22 25.27 25.67 25.25 25.67 0.0M
2023-09-21 25.50 25.58 25.42 25.42 0.0M
2023-09-20 26.47 27.48 26.47 26.59 0.0M
2023-09-19 27.15 27.15 26.95 26.98 0.0M
2023-09-18 26.50 26.50 26.25 26.46 0.0M
2023-09-15 26.36 26.70 26.02 26.37 0.0M
2023-09-14 26.90 27.72 26.90 27.10 0.0M
2023-09-13 26.81 27.13 26.81 26.93 0.0M
2023-09-12 26.26 27.06 26.26 26.90 0.0M
2023-09-11 27.08 27.08 26.17 26.20 0.0M
2023-09-08 26.16 26.25 26.07 26.09 0.0M
2023-09-07 26.30 26.40 26.25 26.31 0.0M
2023-09-06 26.16 26.63 26.16 26.45 0.0M
2023-09-05 26.85 27.03 26.53 26.58 0.0M
2023-09-01 27.55 28.52 27.37 27.55 0.0M
2023-08-31 27.04 27.34 26.60 26.86 0.0M
2023-08-30 27.49 27.49 26.50 27.00 0.0M
2023-08-29 26.17 27.51 26.17 27.16 0.0M
2023-08-28 27.01 27.84 26.17 26.31 0.0M
2023-08-25 27.83 27.83 26.17 26.19 0.0M
2023-08-24 27.69 28.04 26.78 26.78 0.0M
2023-08-23 27.55 27.61 26.85 27.45 0.2M
2023-08-22 26.60 27.06 26.60 27.06 0.1M
2023-08-21 26.85 27.00 26.60 26.93 0.1M
2023-08-18 27.41 27.51 27.35 27.47 0.1M
2023-08-17 26.85 27.69 26.85 27.44 0.2M
2023-08-16 28.51 28.80 27.95 28.45 0.3M
2023-08-15 29.23 29.23 27.97 28.09 0.1M
2023-08-14 28.14 28.32 28.06 28.32 0.2M
2023-08-11 28.88 29.38 28.01 28.71 0.0M
2023-08-10 29.18 29.19 28.47 28.71 0.2M
2023-08-09 30.13 30.13 28.99 29.30 0.1M
2023-08-08 30.24 30.71 29.82 30.20 0.0M
2023-08-07 30.90 31.27 30.55 30.76 0.0M
2023-08-04 31.02 31.09 30.79 30.84 0.0M
2023-08-03 30.68 30.91 30.62 30.76 0.0M
2023-08-02 31.26 31.28 31.15 31.28 0.0M
2023-08-01 31.88 31.88 31.52 31.63 0.0M
2023-07-31 30.20 30.20 29.51 30.08 0.0M
2023-07-28 29.73 29.73 28.74 28.81 0.0M
2023-07-27 28.49 28.60 28.42 28.45 0.2M
2023-07-26 28.71 28.71 27.93 28.18 0.1M
2023-07-25 28.16 28.54 27.83 28.54 0.0M
2023-07-24 28.69 28.69 28.44 28.47 0.0M
2023-07-21 28.65 29.22 28.65 28.78 0.0M
2023-07-20 28.67 28.77 28.64 28.77 0.0M
2023-07-19 29.13 29.55 29.13 29.22 0.0M
2023-07-18 28.90 29.05 28.90 28.95 0.0M
2023-07-17 28.35 28.53 28.32 28.53 0.0M
2023-07-14 28.62 28.62 28.39 28.40 0.0M
2023-07-13 28.67 28.77 28.66 28.77 0.0M
2023-07-12 27.79 27.94 27.79 27.88 0.0M
2023-07-11 27.60 27.79 27.57 27.71 0.0M
2023-07-10 27.79 27.93 27.58 27.92 0.0M
2023-07-07 27.97 28.39 27.97 28.13 0.0M
2023-07-06 28.05 28.15 27.94 28.14 0.0M
2023-07-05 28.86 28.86 28.73 28.82 0.0M
2023-07-03 29.16 29.22 29.11 29.22 0.0M
2023-06-30 28.47 28.61 28.04 28.16 0.0M
2023-06-29 27.51 27.55 27.45 27.46 0.0M
2023-06-28 27.34 27.85 27.34 27.55 0.0M
2023-06-27 27.17 27.30 27.11 27.30 0.0M
2023-06-26 27.70 27.70 27.48 27.54 0.0M
2023-06-23 28.00 28.00 27.73 27.82 0.0M
2023-06-22 29.49 29.49 28.83 28.83 0.0M
2023-06-21 28.66 29.21 28.66 29.10 0.0M
2023-06-20 28.25 28.54 28.23 28.52 0.0M
2023-06-16 29.30 29.30 28.59 28.62 0.0M
2023-06-15 28.42 28.67 28.42 28.67 0.0M
2023-06-14 28.36 28.95 28.17 28.28 0.0M
2023-06-13 28.55 28.55 27.96 27.96 0.0M
2023-06-12 28.03 28.38 27.83 27.86 0.0M
2023-06-09 27.50 27.50 27.23 27.44 0.1M
2023-06-08 27.50 27.59 27.45 27.59 0.1M
2023-06-07 27.85 27.86 27.63 27.76 0.0M
2023-06-06 28.36 28.36 27.97 28.16 0.0M
2023-06-05 29.05 29.05 26.97 28.09 0.0M
2023-06-02 27.79 27.79 27.65 27.72 0.0M
2023-06-01 26.66 27.09 26.66 26.91 0.0M
2023-05-31 27.15 27.49 26.86 27.14 0.0M
2023-05-30 27.46 27.46 27.20 27.33 0.0M
2023-05-26 27.45 28.06 27.45 27.76 0.0M
2023-05-25 28.47 28.47 27.94 28.15 0.0M
2023-05-24 28.19 28.19 27.64 27.64 0.0M
2023-05-23 28.65 28.96 28.65 28.73 0.2M
2023-05-22 28.69 29.21 28.69 29.13 0.1M
2023-05-19 29.70 29.76 29.64 29.76 0.2M
2023-05-18 28.99 29.03 28.91 28.97 0.0M
2023-05-17 28.06 28.35 28.03 28.29 0.0M
2023-05-16 27.60 27.64 27.50 27.51 0.0M
2023-05-15 27.62 27.76 27.55 27.75 0.0M
2023-05-12 26.76 26.76 26.51 26.60 0.0M
2023-05-11 27.19 27.19 27.09 27.16 0.0M
2023-05-10 27.54 27.64 27.44 27.53 0.0M
2023-05-09 27.50 27.50 26.94 27.00 0.0M
2023-05-08 27.00 27.19 26.90 26.90 0.0M
2023-05-05 28.25 28.25 28.10 28.21 0.0M
2023-05-04 28.10 28.15 27.84 27.90 0.0M
2023-05-03 27.55 27.97 27.55 27.97 0.0M
2023-05-02 27.43 27.55 27.33 27.55 0.0M
2023-05-01 28.00 28.00 27.53 27.72 0.0M
2023-04-28 27.54 28.12 27.54 28.12 0.0M
2023-04-27 24.58 25.58 24.58 25.46 0.0M
2023-04-26 23.07 23.13 22.98 23.13 0.0M
2023-04-25 23.50 23.59 23.29 23.50 0.0M
2023-04-24 23.47 23.76 23.47 23.67 0.0M
2023-04-21 23.88 24.10 23.74 23.79 0.0M
2023-04-20 23.77 24.06 23.75 23.75 0.0M
2023-04-19 23.80 23.94 23.64 23.72 0.0M
2023-04-18 24.33 24.58 24.26 24.33 0.0M
2023-04-17 24.32 24.45 23.82 24.25 0.0M
2023-04-14 24.17 24.36 24.09 24.25 0.0M
2023-04-13 24.40 24.48 24.13 24.47 0.0M
2023-04-12 24.02 24.03 23.80 23.81 0.0M
2023-04-11 23.49 23.64 23.44 23.55 0.0M
2023-04-10 23.22 23.57 23.10 23.47 0.0M
2023-04-06 23.55 23.67 23.48 23.59 0.0M
2023-04-05 24.13 24.30 24.00 24.13 0.0M
2023-04-04 24.98 25.35 24.98 25.08 0.0M
2023-04-03 24.82 24.86 24.46 24.84 0.0M
2023-03-31 24.79 24.84 24.70 24.84 0.0M
2023-03-30 24.68 24.68 24.51 24.53 0.0M
2023-03-29 24.98 25.36 24.92 24.92 0.0M
2023-03-28 25.17 25.33 25.10 25.17 0.0M
2023-03-27 25.02 25.02 24.81 24.88 0.0M
2023-03-24 24.68 24.83 24.62 24.76 0.0M
2023-03-23 24.79 25.02 24.67 24.84 0.0M
2023-03-22 24.68 25.03 24.68 24.79 0.0M
2023-03-21 24.92 24.96 24.73 24.77 0.0M
2023-03-20 24.47 24.77 24.47 24.65 0.0M
2023-03-17 24.48 24.55 24.42 24.45 0.0M
2023-03-16 24.63 24.80 24.63 24.80 0.0M
2023-03-15 24.24 24.45 24.22 24.33 0.0M
2023-03-14 24.34 24.63 24.34 24.59 0.0M
2023-03-13 23.55 23.68 23.48 23.50 0.0M
2023-03-10 23.74 23.74 23.45 23.57 0.0M
2023-03-09 23.91 23.97 23.61 23.61 0.0M
2023-03-08 23.98 23.99 23.79 23.86 0.0M
2023-03-07 24.17 24.26 23.74 23.79 0.0M
2023-03-06 23.73 24.13 23.73 23.95 0.0M
2023-03-03 24.16 24.46 24.12 24.46 0.0M
2023-03-02 23.94 24.13 23.80 24.12 0.0M
2023-03-01 24.54 24.67 24.41 24.46 0.0M
2023-02-28 24.60 24.60 24.39 24.40 0.0M
2023-02-27 24.74 25.60 24.74 25.13 0.3M
2023-02-24 24.34 24.37 24.20 24.35 0.3M
2023-02-23 23.96 24.33 23.96 24.15 0.1M
2023-02-22 24.10 24.10 23.94 24.07 0.1M
2023-02-21 25.71 26.00 25.50 25.51 0.1M
2023-02-17 26.17 26.23 26.12 26.18 0.0M
2023-02-16 26.68 26.68 26.24 26.39 0.0M
2023-02-15 26.18 26.24 26.10 26.20 0.0M
2023-02-14 26.76 26.97 26.72 26.77 0.0M
2023-02-13 26.71 26.96 26.71 26.90 0.2M
2023-02-10 26.68 26.75 26.59 26.59 0.2M
2023-02-09 27.54 27.62 27.26 27.26 0.2M
2023-02-08 26.91 27.31 26.91 27.20 0.2M
2023-02-07 27.91 27.91 27.03 27.66 0.3M
2023-02-06 27.31 27.31 26.86 27.14 1.1M
2023-02-03 26.49 27.09 26.49 26.99 0.2M
2023-02-02 26.78 26.83 26.72 26.81 0.0M
2023-02-01 25.20 25.49 25.06 25.45 0.2M
2023-01-31 25.65 25.65 25.00 25.13 0.0M
2023-01-30 26.91 26.91 26.57 26.57 0.0M
2023-01-27 26.72 26.77 26.65 26.73 0.0M
2023-01-26 26.13 26.53 26.13 26.42 0.0M
2023-01-25 26.80 26.95 26.80 26.95 0.0M
2023-01-24 27.02 27.12 26.98 27.02 0.0M
2023-01-23 26.20 26.54 26.20 26.48 0.0M
2023-01-20 25.98 26.28 25.93 26.28 0.0M
2023-01-19 26.12 26.39 26.12 26.30 0.0M
2023-01-18 26.61 26.61 26.27 26.39 0.0M
2023-01-17 26.35 26.38 26.19 26.38 0.0M
2023-01-13 25.36 25.57 25.36 25.57 0.0M
2023-01-12 24.54 24.95 24.48 24.95 0.0M
2023-01-11 24.20 24.22 23.98 24.19 0.0M
2023-01-10 23.48 23.54 23.37 23.47 0.0M
2023-01-09 23.65 23.75 23.57 23.65 0.0M
2023-01-06 22.91 23.53 22.83 23.53 0.0M
2023-01-05 23.31 23.43 23.21 23.43 0.0M
2023-01-04 23.49 23.55 23.36 23.36 0.0M
2023-01-03 23.56 23.59 23.38 23.40 0.0M