Mako Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	14.31	14.83	14.28	14.72	14.72	0.96%	1,151,441
Sep 17, 2026	14.11	14.69	14.11	14.58	14.58	4.74%	176,918
Sep 16, 2026	14.50	14.60	13.66	13.92	13.92	-1.76%	518,024
Sep 15, 2026	13.65	14.20	13.44	14.17	14.17	1.50%	310,706
Sep 14, 2026	13.69	14.09	13.49	13.96	13.96	0.07%	249,362
Sep 11, 2026	13.53	14.19	13.53	13.95	13.95	2.80%	151,993
Sep 10, 2026	13.99	13.99	13.50	13.57	13.57	-4.23%	140,998
Sep 9, 2026	14.15	14.39	14.10	14.17	14.17	1.43%	129,237
Sep 8, 2026	13.59	14.17	13.59	13.97	13.97	-1.27%	71,999
Sep 4, 2026	14.25	14.25	13.87	14.15	14.15	-1.19%	110,071
Sep 3, 2026	13.81	14.37	13.81	14.32	14.32	5.14%	126,392
Sep 2, 2026	13.44	13.82	13.43	13.62	13.62	3.65%	59,955
Sep 1, 2026	13.40	13.75	13.14	13.14	13.14	-4.78%	106,009
Aug 31, 2026	14.31	14.31	13.68	13.80	13.80	-2.68%	89,546
Aug 28, 2026	14.92	15.13	13.98	14.18	14.18	-6.34%	148,985
Aug 27, 2026	15.12	15.20	14.88	15.14	15.14	0.13%	57,423
Aug 26, 2026	15.26	15.26	15.00	15.12	15.12	-1.31%	62,451
Aug 25, 2026	15.07	15.36	14.83	15.32	15.32	1.66%	168,283
Aug 24, 2026	14.25	15.14	14.25	15.07	15.07	3.93%	301,127
Aug 21, 2026	14.60	14.72	14.15	14.50	14.50	0.21%	115,691
Aug 20, 2026	14.33	14.57	14.00	14.47	14.47	0.84%	81,376
Aug 19, 2026	14.05	14.38	13.93	14.35	14.35	4.90%	207,849
Aug 18, 2026	13.04	13.70	13.04	13.68	13.68	0.29%	48,754
Aug 17, 2026	13.91	13.96	13.24	13.64	13.64	-2.92%	206,517
Aug 14, 2026	13.62	14.10	13.58	14.05	14.05	3.16%	100,307
Aug 13, 2026	13.79	13.79	13.42	13.62	13.62	-1.80%	55,203
Aug 12, 2026	13.88	14.17	13.39	13.87	13.87	0.73%	183,211
Aug 11, 2026	13.23	13.80	13.23	13.77	13.77	2.84%	182,876
Aug 10, 2026	13.32	13.52	12.93	13.39	13.39	0.90%	154,945
Aug 7, 2026	12.48	13.36	12.42	13.27	13.27	9.40%	310,283
Aug 6, 2026	11.50	12.16	11.38	12.13	12.13	5.57%	222,829
Aug 5, 2026	10.70	11.50	10.69	11.49	11.49	8.60%	166,346
Aug 4, 2026	10.05	10.69	10.05	10.58	10.58	6.87%	177,770
Jul 31, 2026	10.08	10.08	9.84	9.90	9.90	-4.99%	54,565
Jul 30, 2026	10.26	10.42	10.05	10.42	10.42	5.47%	36,699
Jul 29, 2026	10.48	10.72	9.83	9.88	9.88	-4.08%	95,981
Jul 28, 2026	9.98	10.37	9.77	10.30	10.30	0.88%	49,537
Jul 27, 2026	10.17	10.24	9.90	10.21	10.21	1.29%	45,532
Jul 24, 2026	10.19	10.31	9.94	10.08	10.08	-0.20%	24,617
Jul 23, 2026	10.15	10.15	9.79	10.10	10.10	-1.89%	45,206
Jul 22, 2026	9.90	10.60	9.90	10.30	10.30	3.26%	55,861
Jul 21, 2026	9.68	10.06	9.68	9.97	9.97	2.05%	45,223
Jul 20, 2026	9.61	9.80	9.55	9.77	9.77	2.73%	28,664
Jul 17, 2026	9.75	9.86	9.24	9.51	9.51	-2.56%	158,989
Jul 16, 2026	10.01	10.22	9.75	9.76	9.76	-4.13%	86,931
Jul 15, 2026	10.41	10.49	10.00	10.18	10.18	-2.21%	41,969
Jul 14, 2026	10.72	10.76	10.35	10.41	10.41	1.46%	17,741
Jul 13, 2026	10.45	10.57	10.17	10.26	10.26	-5.61%	59,005
Jul 10, 2026	10.89	10.93	10.73	10.87	10.87	-1.18%	18,449
Jul 9, 2026	10.41	11.03	10.41	11.00	11.00	3.87%	35,079