Mako Mining Corp. (MAKO)
NASDAQ: MAKO · Real-Time Price · USD
8.98
+0.04 (0.45%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Mako Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.13 | 9.13 | 8.86 | 8.98 | 8.98 | 0.45% | 70,126 |
| Oct 15, 2026 | 8.57 | 8.97 | 8.53 | 8.94 | 8.94 | 4.56% | 69,918 |
| Oct 14, 2026 | 8.81 | 8.81 | 8.43 | 8.55 | 8.55 | -5.11% | 199,321 |
| Oct 13, 2026 | 9.23 | 9.25 | 8.91 | 9.01 | 9.01 | -1.96% | 56,690 |
| Oct 12, 2026 | 9.22 | 9.27 | 9.11 | 9.19 | 9.19 | -1.82% | 49,152 |
| Oct 9, 2026 | 9.09 | 9.39 | 9.09 | 9.36 | 9.36 | 4.00% | 107,026 |
| Oct 8, 2026 | 8.77 | 9.07 | 8.71 | 9.00 | 9.00 | 2.04% | 116,476 |
| Oct 7, 2026 | 9.02 | 9.02 | 8.60 | 8.82 | 8.82 | -2.97% | 158,591 |
| Oct 6, 2026 | 9.18 | 9.18 | 8.99 | 9.09 | 9.09 | 0.11% | 89,801 |
| 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% | 95,724 |
| 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% | 235,822 |
| 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 |