Mako Mining Corp. (MAKO)
NASDAQ: MAKO · Real-Time Price · USD
8.04
+0.22 (2.81%)
Nov 6, 2026, 4:00 PM EST - Market closed
Mako Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.76 | 8.08 | 7.64 | 8.04 | 8.04 | 2.81% | 105,784 |
| Nov 5, 2026 | 7.95 | 7.99 | 7.41 | 7.82 | 7.82 | -0.89% | 140,471 |
| Nov 4, 2026 | 7.68 | 7.91 | 7.66 | 7.89 | 7.89 | 8.83% | 211,504 |
| Nov 3, 2026 | 7.54 | 7.54 | 7.22 | 7.25 | 7.25 | -3.20% | 101,500 |
| Nov 2, 2026 | 7.59 | 7.87 | 7.48 | 7.49 | 7.49 | - | 197,072 |
| Oct 30, 2026 | 7.54 | 7.58 | 7.37 | 7.49 | 7.49 | -4.16% | 306,892 |
| Oct 29, 2026 | 7.92 | 7.92 | 7.73 | 7.82 | 7.82 | -3.52% | 195,597 |
| Oct 28, 2026 | 8.18 | 8.19 | 7.90 | 8.10 | 8.10 | -0.98% | 134,722 |
| Oct 27, 2026 | 8.00 | 8.18 | 7.91 | 8.18 | 8.18 | 3.28% | 76,000 |
| Oct 26, 2026 | 8.00 | 8.00 | 7.75 | 7.92 | 7.92 | -0.63% | 104,182 |
| Oct 23, 2026 | 8.00 | 8.04 | 7.78 | 7.97 | 7.97 | -0.62% | 126,393 |
| Oct 22, 2026 | 8.51 | 8.56 | 8.00 | 8.02 | 8.02 | -8.45% | 282,429 |
| Oct 21, 2026 | 8.75 | 8.82 | 8.65 | 8.76 | 8.76 | 0.69% | 62,343 |
| Oct 20, 2026 | 8.92 | 9.15 | 8.68 | 8.70 | 8.70 | -2.74% | 89,886 |
| Oct 19, 2026 | 9.00 | 9.19 | 8.88 | 8.95 | 8.95 | -0.39% | 77,015 |
| Oct 16, 2026 | 8.93 | 9.19 | 8.85 | 8.98 | 8.98 | 0.45% | 70,126 |
| Oct 15, 2026 | 8.57 | 8.97 | 8.53 | 8.94 | 8.94 | 4.56% | 74,656 |
| Oct 14, 2026 | 8.81 | 8.81 | 8.43 | 8.55 | 8.55 | -5.11% | 205,280 |
| Oct 13, 2026 | 9.23 | 9.25 | 8.91 | 9.01 | 9.01 | -1.96% | 58,221 |
| Oct 12, 2026 | 9.22 | 9.27 | 9.11 | 9.19 | 9.19 | -1.82% | 49,153 |
| Oct 9, 2026 | 9.09 | 9.39 | 9.09 | 9.36 | 9.36 | 4.00% | 107,493 |
| Oct 8, 2026 | 8.77 | 9.07 | 8.71 | 9.00 | 9.00 | 2.04% | 118,954 |
| Oct 7, 2026 | 9.02 | 9.02 | 8.60 | 8.82 | 8.82 | -2.97% | 159,439 |
| Oct 6, 2026 | 9.18 | 9.18 | 8.99 | 9.09 | 9.09 | 0.11% | 94,192 |
| Oct 5, 2026 | 9.25 | 9.25 | 9.03 | 9.08 | 9.08 | -1.94% | 138,895 |
| Oct 2, 2026 | 9.45 | 9.51 | 9.21 | 9.26 | 9.26 | -0.43% | 123,685 |
| Oct 1, 2026 | 9.56 | 9.56 | 9.27 | 9.30 | 9.30 | -0.96% | 152,616 |
| Sep 30, 2026 | 9.59 | 9.69 | 9.38 | 9.39 | 9.39 | -1.57% | 95,726 |
| Sep 29, 2026 | 9.46 | 9.60 | 9.30 | 9.54 | 9.54 | 1.17% | 129,028 |
| Sep 28, 2026 | 9.81 | 9.81 | 9.39 | 9.43 | 9.43 | -5.51% | 235,823 |
| Sep 25, 2026 | 10.01 | 10.28 | 9.95 | 9.98 | 9.98 | -0.60% | 72,301 |
| Sep 24, 2026 | 9.95 | 10.08 | 9.81 | 10.04 | 10.04 | -0.30% | 124,016 |
| Sep 23, 2026 | 10.22 | 10.22 | 9.90 | 10.07 | 10.07 | -3.17% | 150,680 |
| Sep 22, 2026 | 10.20 | 10.43 | 10.14 | 10.40 | 10.40 | 2.46% | 124,441 |
| Sep 21, 2026 | 10.62 | 10.64 | 10.07 | 10.15 | 10.15 | -3.70% | 177,073 |
| Sep 18, 2026 | 10.60 | 10.64 | 10.20 | 10.54 | 10.54 | 0.38% | 714,860 |
| Sep 17, 2026 | 10.41 | 10.50 | 10.24 | 10.50 | 10.50 | 4.79% | 168,810 |
| Sep 16, 2026 | 10.39 | 10.63 | 9.85 | 10.02 | 10.02 | -1.57% | 275,512 |
| Sep 15, 2026 | 9.84 | 10.20 | 9.65 | 10.18 | 10.18 | 1.19% | 285,718 |
| Sep 14, 2026 | 9.78 | 10.13 | 9.60 | 10.06 | 10.06 | -0.20% | 255,202 |
| Sep 11, 2026 | 10.05 | 10.27 | 9.85 | 10.08 | 10.08 | 2.65% | 174,327 |
| Sep 10, 2026 | 9.99 | 10.10 | 9.75 | 9.82 | 9.82 | -4.29% | 157,384 |
| Sep 9, 2026 | 10.30 | 10.43 | 10.23 | 10.26 | 10.26 | 1.18% | 97,068 |
| Sep 8, 2026 | 10.18 | 10.30 | 10.05 | 10.14 | 10.14 | -0.39% | 100,377 |
| Sep 4, 2026 | 10.22 | 10.25 | 10.01 | 10.18 | 10.18 | -1.64% | 100,796 |
| Sep 3, 2026 | 10.23 | 10.42 | 10.00 | 10.35 | 10.35 | 4.70% | 157,921 |
| Sep 2, 2026 | 9.73 | 10.05 | 9.73 | 9.89 | 9.89 | 3.29% | 164,035 |
| Sep 1, 2026 | 9.75 | 9.96 | 9.49 | 9.57 | 9.57 | -4.87% | 168,712 |
| Aug 31, 2026 | 10.12 | 10.29 | 9.85 | 10.06 | 10.06 | -1.28% | 149,581 |
| Aug 28, 2026 | 10.93 | 10.95 | 10.03 | 10.19 | 10.19 | -6.68% | 260,582 |