Mako Mining Corp. (MAKO)
NASDAQ: MAKO · Real-Time Price · USD
8.11
-0.02 (-0.25%)
At close: Jun 18, 2026, 4:00 PM EDT
8.05
-0.06 (-0.74%)
After-hours: Jun 18, 2026, 7:26 PM EDT
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |