Mako Mining Corp. (MAKO)
NASDAQ: MAKO · Real-Time Price · USD
7.80
+0.33 (4.35%)
Jul 9, 2026, 12:06 PM EDT - Market open
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.57 | 7.74 | 7.57 | 7.74 | - | 3.61% | 6,679 |
| Jul 8, 2026 | 7.45 | 7.57 | 7.17 | 7.47 | 7.47 | -3.36% | 263,350 |
| Jul 7, 2026 | 7.84 | 7.94 | 7.57 | 7.73 | 7.73 | -2.28% | 123,743 |
| Jul 6, 2026 | 7.71 | 7.97 | 7.62 | 7.91 | 7.91 | 3.40% | 94,433 |
| Jul 2, 2026 | 7.65 | 7.86 | 7.57 | 7.65 | 7.65 | 2.14% | 95,766 |
| 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% | 95,075 |
| Jun 29, 2026 | 7.30 | 7.41 | 7.10 | 7.36 | 7.36 | -1.47% | 105,832 |
| Jun 26, 2026 | 7.30 | 7.62 | 7.28 | 7.47 | 7.47 | 2.19% | 80,321 |
| Jun 25, 2026 | 7.47 | 7.58 | 7.22 | 7.31 | 7.31 | 0.41% | 132,810 |
| Jun 24, 2026 | 7.56 | 7.57 | 7.10 | 7.28 | 7.28 | -5.58% | 427,883 |
| 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% | 118,816 |
| Jun 18, 2026 | 8.13 | 8.21 | 7.94 | 8.11 | 8.11 | -0.25% | 167,505 |
| Jun 17, 2026 | 8.35 | 8.60 | 8.11 | 8.13 | 8.13 | -3.10% | 157,704 |
| 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 |
| Jun 5, 2026 | 8.21 | 8.21 | 7.33 | 7.35 | 7.35 | -10.58% | 407,204 |
| Jun 4, 2026 | 8.17 | 8.50 | 8.16 | 8.22 | 8.22 | 0.12% | 47,341 |
| Jun 3, 2026 | 8.52 | 8.69 | 8.16 | 8.21 | 8.21 | -3.98% | 136,594 |
| Jun 2, 2026 | 8.43 | 8.64 | 8.30 | 8.55 | 8.55 | 0.59% | 83,033 |
| Jun 1, 2026 | 8.72 | 8.72 | 8.15 | 8.50 | 8.50 | -2.30% | 178,869 |
| May 29, 2026 | 8.73 | 8.89 | 8.34 | 8.70 | 8.70 | 1.40% | 150,837 |
| May 28, 2026 | 8.25 | 8.73 | 8.10 | 8.58 | 8.58 | 2.75% | 145,568 |
| 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% | 214,657 |
| May 22, 2026 | 8.55 | 8.55 | 7.85 | 8.11 | 8.11 | -6.24% | 185,765 |
| May 21, 2026 | 8.23 | 8.70 | 8.07 | 8.65 | 8.65 | 5.88% | 223,405 |
| 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 |