Mako Mining Corp. (MAKO)
NASDAQ: MAKO · Real-Time Price · USD
8.70
+0.12 (1.40%)
At close: May 29, 2026, 4:00 PM EDT
8.71
+0.01 (0.11%)
After-hours: May 29, 2026, 6:13 PM EDT
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.73 | 8.89 | 8.34 | 8.70 | 8.70 | 1.40% | 137,751 |
| May 28, 2026 | 8.25 | 8.73 | 8.10 | 8.58 | 8.58 | 2.75% | 144,310 |
| May 27, 2026 | 8.50 | 8.61 | 8.31 | 8.35 | 8.35 | -3.13% | 134,523 |
| May 26, 2026 | 8.14 | 8.64 | 8.14 | 8.62 | 8.62 | 6.29% | 209,035 |
| May 22, 2026 | 8.55 | 8.55 | 7.85 | 8.11 | 8.11 | -6.24% | 184,355 |
| May 21, 2026 | 8.23 | 8.70 | 8.07 | 8.65 | 8.65 | 5.88% | 223,404 |
| May 20, 2026 | 7.91 | 8.35 | 7.84 | 8.17 | 8.17 | 2.90% | 190,920 |
| May 19, 2026 | 8.43 | 8.43 | 7.90 | 7.94 | 7.94 | -6.81% | 238,961 |
| May 18, 2026 | 8.61 | 8.99 | 8.38 | 8.52 | 8.52 | 3.78% | 288,197 |
| May 15, 2026 | 7.90 | 8.61 | 7.67 | 8.21 | 8.21 | 3.53% | 356,457 |
| May 14, 2026 | 8.14 | 8.14 | 7.87 | 7.93 | 7.93 | -4.11% | 99,745 |
| May 13, 2026 | 8.25 | 8.35 | 8.10 | 8.27 | 8.27 | 0.61% | 134,685 |
| May 12, 2026 | 8.27 | 8.33 | 8.00 | 8.22 | 8.22 | -0.96% | 77,192 |
| May 11, 2026 | 8.15 | 8.37 | 8.10 | 8.30 | 8.30 | 2.22% | 120,328 |
| May 8, 2026 | 7.85 | 8.18 | 7.84 | 8.12 | 8.12 | 4.37% | 139,624 |
| May 7, 2026 | 8.06 | 8.30 | 7.76 | 7.78 | 7.78 | -2.02% | 102,505 |
| May 6, 2026 | 7.76 | 8.02 | 7.73 | 7.94 | 7.94 | 5.73% | 171,057 |
| May 5, 2026 | 7.56 | 7.70 | 7.51 | 7.51 | 7.51 | -0.53% | 69,939 |
| May 4, 2026 | 7.51 | 7.77 | 7.44 | 7.55 | 7.55 | 0.80% | 127,091 |
| May 1, 2026 | 7.31 | 7.72 | 7.31 | 7.49 | 7.49 | 0.40% | 154,861 |
| Apr 30, 2026 | 7.33 | 7.48 | 7.28 | 7.46 | 7.46 | 3.61% | 95,056 |
| Apr 29, 2026 | 7.54 | 7.54 | 7.16 | 7.20 | 7.20 | -4.51% | 203,791 |
| Apr 28, 2026 | 7.78 | 7.80 | 7.47 | 7.54 | 7.54 | -5.75% | 194,709 |
| Apr 27, 2026 | 7.67 | 8.00 | 7.63 | 8.00 | 8.00 | 3.49% | 218,396 |
| Apr 24, 2026 | 7.67 | 7.90 | 7.56 | 7.73 | 7.73 | 0.78% | 136,127 |
| Apr 23, 2026 | 8.02 | 8.02 | 7.42 | 7.67 | 7.67 | -0.65% | 250,499 |
| Apr 22, 2026 | 7.86 | 8.12 | 7.59 | 7.72 | 7.72 | 0.39% | 324,289 |
| Apr 21, 2026 | 8.15 | 8.15 | 7.68 | 7.69 | 7.69 | -6.56% | 210,491 |
| Apr 20, 2026 | 8.34 | 8.34 | 8.03 | 8.23 | 8.23 | -0.36% | 152,214 |
| Apr 17, 2026 | 8.24 | 8.41 | 8.11 | 8.26 | 8.26 | 2.35% | 288,882 |
| Apr 16, 2026 | 8.11 | 8.21 | 7.91 | 8.07 | 8.07 | 2.41% | 286,289 |
| Apr 15, 2026 | 7.65 | 7.95 | 7.46 | 7.88 | 7.88 | 3.01% | 448,075 |
| Apr 14, 2026 | 7.31 | 7.82 | 7.30 | 7.65 | 7.65 | 7.75% | 407,469 |
| Apr 13, 2026 | 6.79 | 7.20 | 6.71 | 7.10 | 7.10 | 2.75% | 128,457 |
| Apr 10, 2026 | 6.81 | 7.03 | 6.80 | 6.91 | 6.91 | 0.88% | 101,377 |
| Apr 9, 2026 | 6.58 | 7.02 | 6.58 | 6.85 | 6.85 | 4.26% | 168,849 |
| Apr 8, 2026 | 6.91 | 6.91 | 6.42 | 6.57 | 6.57 | 1.70% | 113,040 |
| Apr 7, 2026 | 6.47 | 6.47 | 6.16 | 6.46 | 6.46 | 1.25% | 118,204 |
| Apr 6, 2026 | 6.65 | 6.71 | 6.15 | 6.38 | 6.38 | -0.47% | 227,665 |
| Apr 2, 2026 | 6.08 | 6.46 | 6.05 | 6.41 | 6.41 | 0.16% | 320,348 |
| Apr 1, 2026 | 6.49 | 6.68 | 6.36 | 6.40 | 6.40 | 0.16% | 85,374 |
| Mar 31, 2026 | 6.10 | 6.44 | 6.08 | 6.39 | 6.39 | 6.64% | 150,128 |
| Mar 30, 2026 | 6.15 | 6.27 | 5.59 | 5.99 | 5.99 | -3.20% | 246,651 |
| Mar 27, 2026 | 6.20 | 6.30 | 5.92 | 6.19 | 6.19 | 4.21% | 104,170 |
| Mar 26, 2026 | 6.30 | 6.30 | 5.92 | 5.94 | 5.94 | -5.11% | 94,744 |
| Mar 25, 2026 | 6.15 | 6.54 | 6.13 | 6.26 | 6.26 | 4.86% | 102,151 |
| Mar 24, 2026 | 5.73 | 5.98 | 5.71 | 5.97 | 5.97 | 1.66% | 40,047 |
| Mar 23, 2026 | 5.87 | 5.96 | 5.76 | 5.87 | 5.87 | 1.95% | 57,682 |
| Mar 20, 2026 | 6.05 | 6.05 | 5.71 | 5.76 | 5.76 | -4.48% | 44,837 |
| Mar 19, 2026 | 6.26 | 6.26 | 5.70 | 6.03 | 6.03 | -4.74% | 129,502 |