Mako Mining Corp. (MAKO)
NASDAQ: MAKO · Real-Time Price · USD
7.54
-0.46 (-5.75%)
At close: Apr 28, 2026, 4:00 PM EDT
7.49
-0.05 (-0.65%)
After-hours: Apr 28, 2026, 5:07 PM EDT
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.78 | 7.80 | 7.47 | 7.58 | - | -5.31% | 154,479 |
| Apr 27, 2026 | 7.67 | 8.00 | 7.63 | 8.00 | 8.00 | 3.49% | 212,596 |
| 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 | 1.65% | 40,047 |
| Mar 23, 2026 | 5.87 | 5.96 | 5.76 | 5.87 | 5.87 | 1.96% | 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 |
| Mar 18, 2026 | 6.71 | 6.71 | 6.30 | 6.33 | 6.33 | -5.66% | 61,610 |
| Mar 17, 2026 | 6.87 | 6.90 | 6.70 | 6.71 | 6.71 | -1.03% | 57,441 |
| Mar 16, 2026 | 6.86 | 6.92 | 6.56 | 6.78 | 6.78 | -1.17% | 60,628 |
| Mar 13, 2026 | 7.09 | 7.15 | 6.82 | 6.86 | 6.86 | -4.75% | 73,065 |
| Mar 12, 2026 | 7.46 | 7.46 | 7.20 | 7.20 | 7.20 | -3.72% | 28,651 |
| Mar 11, 2026 | 7.43 | 7.48 | 7.39 | 7.48 | 7.48 | -1.40% | 16,588 |
| Mar 10, 2026 | 7.62 | 7.77 | 7.55 | 7.59 | 7.59 | 0.29% | 29,778 |
| Mar 9, 2026 | 7.62 | 7.62 | 7.27 | 7.56 | 7.56 | -0.08% | 54,660 |
| Mar 6, 2026 | 7.21 | 7.70 | 7.21 | 7.57 | 7.57 | 0.26% | 67,367 |
| Mar 5, 2026 | 7.82 | 7.84 | 7.35 | 7.55 | 7.55 | -5.58% | 47,652 |
| Mar 4, 2026 | 8.06 | 8.19 | 7.97 | 8.00 | 8.00 | 0.41% | 16,150 |
| Mar 3, 2026 | 8.17 | 8.17 | 7.72 | 7.96 | 7.96 | -4.98% | 94,413 |
| Mar 2, 2026 | 8.78 | 8.78 | 8.21 | 8.38 | 8.38 | -0.95% | 86,452 |
| Feb 27, 2026 | 8.30 | 8.50 | 8.30 | 8.46 | 8.46 | 3.93% | 98,229 |
| Feb 26, 2026 | 7.85 | 8.18 | 7.85 | 8.14 | 8.14 | 2.91% | 54,554 |
| Feb 25, 2026 | 7.80 | 8.03 | 7.77 | 7.91 | 7.91 | 1.67% | 115,177 |
| Feb 24, 2026 | 7.36 | 7.80 | 7.29 | 7.78 | 7.78 | 5.32% | 125,965 |
| Feb 23, 2026 | 7.33 | 7.46 | 7.30 | 7.39 | 7.39 | 2.74% | 36,708 |
| Feb 20, 2026 | 7.27 | 7.31 | 7.15 | 7.19 | 7.19 | - | 28,368 |
| Feb 19, 2026 | 7.11 | 7.22 | 7.05 | 7.19 | 7.19 | 1.24% | 33,410 |
| Feb 18, 2026 | 7.10 | 7.17 | 7.02 | 7.10 | 7.10 | 0.45% | 24,405 |
| Feb 17, 2026 | 7.04 | 7.38 | 7.01 | 7.07 | 7.07 | -4.97% | 55,201 |
| Feb 13, 2026 | 7.13 | 7.44 | 7.13 | 7.44 | 7.44 | 4.06% | 29,702 |
| Feb 12, 2026 | 7.51 | 7.60 | 7.15 | 7.15 | 7.15 | -4.79% | 49,252 |
| Feb 11, 2026 | 7.89 | 7.90 | 7.40 | 7.51 | 7.51 | -0.79% | 51,554 |
| Feb 10, 2026 | 7.50 | 7.58 | 7.40 | 7.57 | 7.57 | 0.93% | 46,335 |
| Feb 9, 2026 | 7.32 | 7.50 | 7.32 | 7.50 | 7.50 | 3.16% | 168,771 |
| Feb 6, 2026 | 7.02 | 7.27 | 7.02 | 7.27 | 7.27 | 5.56% | 25,820 |
| Feb 5, 2026 | 7.23 | 7.23 | 6.88 | 6.89 | 6.89 | -6.17% | 57,171 |
| Feb 4, 2026 | 7.42 | 7.43 | 7.20 | 7.34 | 7.34 | -0.41% | 45,400 |
| Feb 3, 2026 | 7.38 | 7.48 | 7.28 | 7.37 | 7.37 | 3.37% | 74,410 |
| Feb 2, 2026 | 7.15 | 7.37 | 7.00 | 7.13 | 7.13 | -0.56% | 155,179 |
| Jan 30, 2026 | 7.38 | 7.45 | 6.90 | 7.17 | 7.17 | -5.91% | 170,797 |
| Jan 29, 2026 | 8.00 | 8.09 | 7.50 | 7.62 | 7.62 | -3.54% | 163,202 |
| Jan 28, 2026 | 7.90 | 7.91 | 7.62 | 7.90 | 7.90 | 3.63% | 109,006 |
| Jan 27, 2026 | 7.62 | 7.62 | 7.41 | 7.62 | 7.62 | 0.57% | 114,423 |
| Jan 26, 2026 | 7.50 | 7.90 | 7.37 | 7.58 | 7.58 | 3.13% | 172,791 |
| Jan 23, 2026 | 7.34 | 7.36 | 7.24 | 7.35 | 7.35 | 1.24% | 94,025 |
| Jan 22, 2026 | 7.05 | 7.29 | 7.00 | 7.26 | 7.26 | 2.43% | 62,472 |
| Jan 21, 2026 | 7.16 | 7.16 | 6.92 | 7.09 | 7.09 | 3.47% | 141,524 |
| Jan 20, 2026 | 6.51 | 6.94 | 6.51 | 6.85 | 6.85 | 7.03% | 119,859 |
| Jan 16, 2026 | 6.47 | 6.47 | 6.25 | 6.40 | 6.40 | -0.68% | 88,686 |
| Jan 15, 2026 | 6.32 | 6.54 | 6.32 | 6.44 | 6.44 | -1.01% | 32,205 |
| Jan 14, 2026 | 6.36 | 6.62 | 6.36 | 6.51 | 6.51 | 3.01% | 25,290 |
| Jan 13, 2026 | 6.31 | 6.55 | 6.31 | 6.32 | 6.32 | -0.08% | 41,696 |
| Jan 12, 2026 | 6.32 | 6.54 | 6.31 | 6.33 | 6.33 | 0.24% | 56,770 |
| Jan 9, 2026 | 6.18 | 6.37 | 6.18 | 6.31 | 6.31 | 3.00% | 12,349 |
| Jan 8, 2026 | 6.02 | 6.13 | 5.97 | 6.13 | 6.13 | 0.54% | 36,510 |
| Jan 7, 2026 | 6.23 | 6.23 | 6.01 | 6.09 | 6.09 | -2.36% | 45,564 |
| Jan 6, 2026 | 6.07 | 6.27 | 6.07 | 6.24 | 6.24 | 6.12% | 236,624 |
| Jan 5, 2026 | 5.95 | 6.10 | 5.88 | 5.88 | 5.88 | 1.38% | 107,249 |
| Jan 2, 2026 | 5.90 | 5.94 | 5.78 | 5.80 | 5.80 | - | 153,233 |
| Dec 31, 2025 | 5.80 | 5.84 | 5.77 | 5.80 | 5.80 | -1.73% | 26,240 |
| Dec 30, 2025 | 5.80 | 5.95 | 5.80 | 5.90 | 5.90 | 1.76% | 51,465 |
| Dec 29, 2025 | 5.65 | 5.88 | 5.65 | 5.80 | 5.80 | -4.76% | 71,593 |
| Dec 26, 2025 | 5.92 | 6.10 | 5.70 | 6.09 | 6.09 | 3.05% | 55,884 |
| Dec 24, 2025 | 5.98 | 5.98 | 5.81 | 5.91 | 5.91 | -1.12% | 33,913 |
| Dec 23, 2025 | 6.01 | 6.02 | 5.96 | 5.98 | 5.98 | -1.21% | 37,797 |
| Dec 22, 2025 | 6.08 | 6.10 | 6.04 | 6.05 | 6.05 | 1.68% | 46,775 |
| Dec 19, 2025 | 5.82 | 5.95 | 5.81 | 5.95 | 5.95 | 2.41% | 51,910 |
| Dec 18, 2025 | 5.88 | 5.88 | 5.77 | 5.81 | 5.81 | -1.36% | 16,934 |
| Dec 17, 2025 | 6.02 | 6.02 | 5.84 | 5.89 | 5.89 | - | 24,687 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.83 | 5.89 | 5.89 | -0.51% | 25,135 |
| Dec 15, 2025 | 5.98 | 5.98 | 5.84 | 5.92 | 5.92 | -0.84% | 11,854 |
| Dec 12, 2025 | 6.07 | 6.08 | 5.80 | 5.97 | 5.97 | -0.67% | 19,228 |
| Dec 11, 2025 | 5.85 | 6.03 | 5.80 | 6.01 | 6.01 | 4.87% | 70,056 |
| Dec 10, 2025 | 5.72 | 5.73 | 5.62 | 5.73 | 5.73 | 1.00% | 15,463 |
| Dec 9, 2025 | 5.64 | 5.73 | 5.57 | 5.67 | 5.67 | 2.23% | 51,236 |
| Dec 8, 2025 | 5.76 | 5.76 | 5.55 | 5.55 | 5.55 | -1.25% | 51,819 |
| Dec 5, 2025 | 5.63 | 5.72 | 5.58 | 5.62 | 5.62 | 1.01% | 25,769 |
| Dec 4, 2025 | 5.55 | 5.64 | 5.51 | 5.56 | 5.56 | -0.87% | 44,364 |
| Dec 3, 2025 | 5.70 | 5.70 | 5.58 | 5.61 | 5.61 | 4.33% | 41,090 |