Mako Mining Corp. (MAKO)
NASDAQ: MAKO · Real-Time Price · USD
9.72
-0.12 (-1.22%)
At close: Aug 18, 2026, 4:00 PM EDT
9.57
-0.15 (-1.54%)
After-hours: Aug 18, 2026, 7:30 PM EDT
Mako Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 9.44 | 9.91 | 9.44 | 9.74 | 9.74 | -1.02% | 97,490 |
| Aug 17, 2026 | 10.13 | 10.13 | 9.57 | 9.84 | 9.84 | -2.77% | 177,455 |
| Aug 14, 2026 | 9.67 | 10.17 | 9.35 | 10.12 | 10.12 | 3.79% | 209,425 |
| Aug 13, 2026 | 10.06 | 10.06 | 9.51 | 9.75 | 9.75 | -2.40% | 193,113 |
| Aug 12, 2026 | 10.06 | 10.28 | 9.60 | 9.99 | 9.99 | 1.01% | 312,541 |
| Aug 11, 2026 | 9.58 | 9.92 | 9.52 | 9.89 | 9.89 | 2.49% | 199,955 |
| Aug 10, 2026 | 9.50 | 9.71 | 9.27 | 9.65 | 9.65 | 1.15% | 220,062 |
| Aug 7, 2026 | 8.98 | 9.60 | 8.94 | 9.54 | 9.54 | 10.16% | 462,462 |
| Aug 6, 2026 | 8.20 | 8.68 | 7.88 | 8.66 | 8.66 | 5.61% | 256,240 |
| Aug 5, 2026 | 7.76 | 8.21 | 7.76 | 8.20 | 8.20 | 9.63% | 206,638 |
| 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 |
| Jul 16, 2026 | 7.24 | 7.29 | 6.94 | 6.94 | 6.94 | -4.14% | 246,453 |
| Jul 15, 2026 | 7.45 | 7.57 | 7.12 | 7.24 | 7.24 | -1.76% | 98,622 |
| Jul 14, 2026 | 7.48 | 7.67 | 7.35 | 7.37 | 7.37 | 1.80% | 111,987 |
| Jul 13, 2026 | 7.71 | 7.71 | 7.18 | 7.24 | 7.24 | -6.10% | 231,511 |
| Jul 10, 2026 | 7.71 | 7.76 | 7.59 | 7.71 | 7.71 | -0.64% | 55,663 |
| Jul 9, 2026 | 7.57 | 7.82 | 7.57 | 7.76 | 7.76 | 3.88% | 114,085 |
| Jul 8, 2026 | 7.45 | 7.57 | 7.17 | 7.47 | 7.47 | -3.36% | 264,700 |
| Jul 7, 2026 | 7.84 | 7.94 | 7.57 | 7.73 | 7.73 | -2.28% | 128,543 |
| Jul 6, 2026 | 7.71 | 7.97 | 7.62 | 7.91 | 7.91 | 3.40% | 94,503 |
| Jul 2, 2026 | 7.65 | 7.86 | 7.57 | 7.65 | 7.65 | 2.14% | 98,066 |
| Jul 1, 2026 | 7.25 | 7.79 | 7.16 | 7.49 | 7.49 | 2.46% | 51,307 |
| Jun 30, 2026 | 7.26 | 7.43 | 7.18 | 7.31 | 7.31 | -0.68% | 95,975 |
| Jun 29, 2026 | 7.30 | 7.41 | 7.10 | 7.36 | 7.36 | -1.47% | 105,837 |
| Jun 26, 2026 | 7.30 | 7.62 | 7.28 | 7.47 | 7.47 | 2.19% | 84,621 |
| Jun 25, 2026 | 7.47 | 7.58 | 7.22 | 7.31 | 7.31 | 0.41% | 141,790 |
| Jun 24, 2026 | 7.56 | 7.57 | 7.10 | 7.28 | 7.28 | -5.58% | 429,084 |
| Jun 23, 2026 | 7.86 | 7.89 | 7.64 | 7.71 | 7.71 | -5.05% | 125,516 |
| Jun 22, 2026 | 7.83 | 8.17 | 7.81 | 8.12 | 8.12 | 0.12% | 121,116 |
| Jun 18, 2026 | 8.13 | 8.21 | 7.94 | 8.11 | 8.11 | -0.25% | 169,120 |
| Jun 17, 2026 | 8.35 | 8.60 | 8.11 | 8.13 | 8.13 | -3.10% | 159,706 |
| Jun 16, 2026 | 8.03 | 8.47 | 7.96 | 8.39 | 8.39 | 5.67% | 154,978 |
| Jun 15, 2026 | 7.92 | 8.24 | 7.90 | 7.94 | 7.94 | 4.61% | 129,009 |
| Jun 12, 2026 | 7.36 | 7.61 | 7.15 | 7.59 | 7.59 | 3.41% | 189,010 |
| Jun 11, 2026 | 6.84 | 7.39 | 6.79 | 7.34 | 7.34 | 7.47% | 320,920 |
| Jun 10, 2026 | 6.98 | 7.19 | 6.80 | 6.83 | 6.83 | -5.27% | 319,297 |
| Jun 9, 2026 | 7.56 | 7.65 | 6.88 | 7.21 | 7.21 | -2.57% | 289,610 |
| Jun 8, 2026 | 7.54 | 7.61 | 7.27 | 7.40 | 7.40 | 0.68% | 168,926 |