Mako Mining Corp. (MAKO)
NASDAQ: MAKO · Real-Time Price · USD
9.98
-0.06 (-0.60%)
At close: Sep 25, 2026, 4:00 PM EDT
9.39
-0.59 (-5.91%)
Pre-market: Sep 28, 2026, 7:59 AM EDT
Mako Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 10.94 | 10.99 | 10.75 | 10.92 | 10.92 | - | 80,084 |
| Aug 26, 2026 | 10.90 | 11.01 | 10.77 | 10.92 | 10.92 | -1.36% | 133,128 |
| Aug 25, 2026 | 10.80 | 11.10 | 10.73 | 11.07 | 11.07 | 1.19% | 247,001 |
| Aug 24, 2026 | 10.44 | 10.94 | 10.28 | 10.94 | 10.94 | 3.80% | 267,721 |
| Aug 21, 2026 | 10.62 | 10.69 | 10.30 | 10.54 | 10.54 | 0.38% | 186,053 |
| Aug 20, 2026 | 10.38 | 10.62 | 10.15 | 10.50 | 10.50 | 0.96% | 287,052 |
| Aug 19, 2026 | 10.14 | 10.60 | 9.93 | 10.40 | 10.40 | 7.00% | 343,504 |
| Aug 18, 2026 | 9.44 | 9.91 | 9.44 | 9.72 | 9.72 | -1.22% | 103,812 |
| Aug 17, 2026 | 10.13 | 10.13 | 9.57 | 9.84 | 9.84 | -2.77% | 182,235 |
| Aug 14, 2026 | 9.67 | 10.17 | 9.35 | 10.12 | 10.12 | 3.79% | 220,555 |
| Aug 13, 2026 | 10.06 | 10.06 | 9.51 | 9.75 | 9.75 | -2.40% | 198,502 |
| Aug 12, 2026 | 10.06 | 10.28 | 9.60 | 9.99 | 9.99 | 1.01% | 321,495 |
| Aug 11, 2026 | 9.58 | 9.92 | 9.52 | 9.89 | 9.89 | 2.49% | 203,577 |
| Aug 10, 2026 | 9.50 | 9.71 | 9.27 | 9.65 | 9.65 | 1.15% | 225,473 |
| Aug 7, 2026 | 8.98 | 9.60 | 8.94 | 9.54 | 9.54 | 10.16% | 468,057 |
| Aug 6, 2026 | 8.20 | 8.68 | 7.88 | 8.66 | 8.66 | 5.61% | 266,689 |
| Aug 5, 2026 | 7.76 | 8.21 | 7.76 | 8.20 | 8.20 | 9.63% | 206,639 |
| Aug 4, 2026 | 7.35 | 7.58 | 7.31 | 7.48 | 7.48 | 3.60% | 138,957 |
| Aug 3, 2026 | 7.19 | 7.33 | 7.00 | 7.22 | 7.22 | 1.69% | 118,601 |
| Jul 31, 2026 | 7.29 | 7.29 | 7.00 | 7.10 | 7.10 | -4.57% | 96,117 |
| Jul 30, 2026 | 7.37 | 7.49 | 7.17 | 7.44 | 7.44 | 4.35% | 121,593 |
| Jul 29, 2026 | 7.35 | 7.60 | 6.98 | 7.13 | 7.13 | -1.93% | 152,125 |
| Jul 28, 2026 | 7.08 | 7.32 | 6.90 | 7.27 | 7.27 | 0.97% | 88,339 |
| Jul 27, 2026 | 7.26 | 7.29 | 7.03 | 7.20 | 7.20 | 1.69% | 76,957 |
| Jul 24, 2026 | 7.18 | 7.35 | 7.05 | 7.08 | 7.08 | -0.84% | 58,929 |
| Jul 23, 2026 | 7.18 | 7.25 | 6.95 | 7.14 | 7.14 | -2.06% | 82,192 |
| Jul 22, 2026 | 7.09 | 7.58 | 7.08 | 7.29 | 7.29 | 3.11% | 75,398 |
| Jul 21, 2026 | 7.01 | 7.12 | 6.96 | 7.07 | 7.07 | 2.02% | 92,359 |
| Jul 20, 2026 | 6.83 | 6.98 | 6.77 | 6.93 | 6.93 | 1.17% | 122,033 |
| Jul 17, 2026 | 6.94 | 7.02 | 6.58 | 6.85 | 6.85 | -1.30% | 150,978 |