Mako Mining Corp. MAKO
NASDAQ · United States · Non-Energy Minerals
$9.32-0.07 (-0.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.32 | -0.75% | $9.39 | $9.52 | $9.30 | 41.07K |
| 2026-09-30 | $9.39 | -1.57% | $9.59 | $9.69 | $9.38 | 94.70K |
| 2026-09-29 | $9.54 | +1.17% | $9.46 | $9.60 | $9.30 | 129.00K |
| 2026-09-28 | $9.43 | -5.51% | $9.81 | $9.81 | $9.39 | 235.80K |
| 2026-09-25 | $9.98 | -0.60% | $10.01 | $10.28 | $9.95 | 72.30K |
| 2026-09-24 | $10.04 | -0.30% | $9.95 | $10.08 | $9.81 | 124.00K |
| 2026-09-23 | $10.07 | -3.17% | $10.22 | $10.22 | $9.90 | 150.70K |
| 2026-09-22 | $10.40 | +2.46% | $10.20 | $10.43 | $10.14 | 124.40K |
| 2026-09-21 | $10.15 | -3.70% | $10.62 | $10.64 | $10.07 | 176.90K |
| 2026-09-18 | $10.54 | +0.38% | $10.60 | $10.64 | $10.20 | 714.30K |
| 2026-09-17 | $10.50 | +4.79% | $10.41 | $10.50 | $10.24 | 168.70K |
| 2026-09-16 | $10.02 | -1.57% | $10.39 | $10.63 | $9.85 | 275.50K |
| 2026-09-15 | $10.18 | +1.19% | $9.84 | $10.20 | $9.65 | 285.70K |
| 2026-09-14 | $10.06 | -0.20% | $9.78 | $10.13 | $9.60 | 255.20K |
| 2026-09-11 | $10.08 | +2.65% | $10.05 | $10.27 | $9.85 | 173.30K |
| 2026-09-10 | $9.82 | -4.29% | $9.99 | $10.10 | $9.75 | 156.70K |
| 2026-09-09 | $10.26 | +1.18% | $10.30 | $10.43 | $10.23 | 97.10K |
| 2026-09-08 | $10.14 | -0.39% | $10.18 | $10.30 | $10.05 | 100.40K |
| 2026-09-04 | $10.18 | -1.64% | $10.22 | $10.25 | $10.01 | 100.70K |
| 2026-09-03 | $10.35 | +4.65% | $10.23 | $10.42 | $10.00 | 157.90K |
| 2026-09-02 | $9.89 | +3.34% | $9.73 | $10.05 | $9.73 | 164.00K |
| 2026-09-01 | $9.57 | -4.87% | $9.75 | $9.96 | $9.49 | 168.70K |
| 2026-08-31 | $10.06 | -1.28% | $10.12 | $10.29 | $9.85 | 149.60K |
| 2026-08-28 | $10.19 | -6.68% | $10.93 | $10.95 | $10.03 | 260.60K |
| 2026-08-27 | $10.92 | 0.00% | $10.94 | $10.99 | $10.75 | 80.10K |
| 2026-08-26 | $10.92 | -1.36% | $10.90 | $11.01 | $10.77 | 133.10K |
| 2026-08-25 | $11.07 | +1.19% | $10.80 | $11.10 | $10.73 | 247.00K |
| 2026-08-24 | $10.94 | +3.80% | $10.44 | $10.94 | $10.28 | 267.70K |
| 2026-08-21 | $10.54 | +0.38% | $10.62 | $10.69 | $10.30 | 186.00K |
| 2026-08-20 | $10.50 | +0.96% | $10.38 | $10.62 | $10.15 | 287.10K |
| 2026-08-19 | $10.40 | +7.00% | $10.14 | $10.60 | $9.93 | 343.50K |
| 2026-08-18 | $9.72 | -1.22% | $9.44 | $9.91 | $9.44 | 103.80K |
| 2026-08-17 | $9.84 | -2.77% | $10.13 | $10.13 | $9.57 | 182.20K |
| 2026-08-14 | $10.12 | +3.79% | $9.67 | $10.17 | $9.35 | 220.60K |
| 2026-08-13 | $9.75 | -2.40% | $10.06 | $10.06 | $9.51 | 198.50K |
| 2026-08-12 | $9.99 | +1.01% | $10.06 | $10.28 | $9.60 | 321.50K |
| 2026-08-11 | $9.89 | +2.49% | $9.58 | $9.92 | $9.52 | 203.60K |
| 2026-08-10 | $9.65 | +1.15% | $9.50 | $9.71 | $9.27 | 225.50K |
| 2026-08-07 | $9.54 | +10.16% | $8.98 | $9.60 | $8.94 | 468.00K |
| 2026-08-06 | $8.66 | +5.61% | $8.20 | $8.68 | $7.88 | 266.70K |
| 2026-08-05 | $8.20 | +9.63% | $7.76 | $8.21 | $7.76 | 206.60K |
| 2026-08-04 | $7.48 | +3.60% | $7.35 | $7.58 | $7.31 | 139.00K |
| 2026-08-03 | $7.22 | +1.69% | $7.19 | $7.33 | $7.00 | 118.60K |
| 2026-07-31 | $7.10 | -4.57% | $7.29 | $7.29 | $7.00 | 96.10K |
| 2026-07-30 | $7.44 | +4.35% | $7.37 | $7.49 | $7.17 | 121.60K |
| 2026-07-29 | $7.13 | -1.93% | $7.35 | $7.60 | $6.98 | 152.10K |
| 2026-07-28 | $7.27 | +0.97% | $7.08 | $7.32 | $6.90 | 87.20K |
| 2026-07-27 | $7.20 | +1.69% | $7.26 | $7.29 | $7.03 | 77.00K |
| 2026-07-24 | $7.08 | -0.84% | $7.18 | $7.35 | $7.05 | 58.90K |
| 2026-07-23 | $7.14 | -2.06% | $7.18 | $7.25 | $6.95 | 82.20K |
| 2026-07-22 | $7.29 | +3.11% | $7.09 | $7.58 | $7.08 | 75.40K |
| 2026-07-21 | $7.07 | +2.02% | $7.01 | $7.12 | $6.96 | 92.40K |
| 2026-07-20 | $6.93 | +1.17% | $6.83 | $6.98 | $6.77 | 122.00K |
| 2026-07-17 | $6.85 | -1.30% | $6.94 | $7.02 | $6.58 | 151.00K |
| 2026-07-16 | $6.94 | -4.14% | $7.24 | $7.29 | $6.94 | 246.50K |
| 2026-07-15 | $7.24 | -1.76% | $7.45 | $7.57 | $7.12 | 98.20K |
| 2026-07-14 | $7.37 | +1.80% | $7.48 | $7.67 | $7.35 | 112.00K |
| 2026-07-13 | $7.24 | -6.10% | $7.71 | $7.71 | $7.18 | 231.50K |
| 2026-07-10 | $7.71 | -0.64% | $7.71 | $7.76 | $7.59 | 55.70K |
| 2026-07-09 | $7.76 | +3.88% | $7.57 | $7.82 | $7.57 | 114.10K |
| 2026-07-08 | $7.47 | -3.36% | $7.45 | $7.57 | $7.17 | 264.70K |
| 2026-07-07 | $7.73 | -2.28% | $7.84 | $7.94 | $7.57 | 128.50K |
| 2026-07-06 | $7.91 | +3.40% | $7.71 | $7.97 | $7.62 | 94.40K |
| 2026-07-02 | $7.65 | +2.14% | $7.65 | $7.86 | $7.57 | 98.10K |
| 2026-07-01 | $7.49 | +2.46% | $7.25 | $7.79 | $7.16 | 51.30K |
| 2026-06-30 | $7.31 | -0.68% | $7.26 | $7.43 | $7.18 | 96.00K |
| 2026-06-29 | $7.36 | -1.47% | $7.30 | $7.41 | $7.10 | 105.80K |
| 2026-06-26 | $7.47 | +2.19% | $7.30 | $7.62 | $7.28 | 84.60K |
| 2026-06-25 | $7.31 | +0.41% | $7.47 | $7.58 | $7.22 | 141.60K |
| 2026-06-24 | $7.28 | -5.58% | $7.56 | $7.57 | $7.10 | 429.10K |
| 2026-06-23 | $7.71 | -5.05% | $7.86 | $7.89 | $7.64 | 125.50K |
| 2026-06-22 | $8.12 | +0.12% | $7.83 | $8.17 | $7.81 | 121.10K |
| 2026-06-18 | $8.11 | -0.25% | $8.13 | $8.21 | $7.94 | 169.10K |
| 2026-06-17 | $8.13 | -3.10% | $8.35 | $8.60 | $8.11 | 159.70K |
| 2026-06-16 | $8.39 | +5.67% | $8.03 | $8.47 | $7.96 | 155.00K |
| 2026-06-15 | $7.94 | +4.61% | $7.92 | $8.24 | $7.90 | 129.00K |
| 2026-06-12 | $7.59 | +3.41% | $7.36 | $7.61 | $7.15 | 188.50K |
| 2026-06-11 | $7.34 | +7.47% | $6.84 | $7.39 | $6.79 | 320.70K |
| 2026-06-10 | $6.83 | -5.27% | $6.98 | $7.19 | $6.80 | 319.30K |
| 2026-06-09 | $7.21 | -2.57% | $7.56 | $7.65 | $6.88 | 289.60K |
| 2026-06-08 | $7.40 | +0.68% | $7.54 | $7.61 | $7.27 | 168.90K |
| 2026-06-05 | $7.35 | -10.58% | $8.21 | $8.21 | $7.33 | 407.20K |
| 2026-06-04 | $8.22 | +0.12% | $8.17 | $8.50 | $8.16 | 47.30K |
| 2026-06-03 | $8.21 | -3.98% | $8.52 | $8.69 | $8.16 | 136.60K |
| 2026-06-02 | $8.55 | +0.59% | $8.43 | $8.64 | $8.30 | 83.00K |
| 2026-06-01 | $8.50 | -2.30% | $8.72 | $8.72 | $8.15 | 178.90K |
| 2026-05-29 | $8.70 | +1.40% | $8.73 | $8.89 | $8.34 | 150.80K |
| 2026-05-28 | $8.58 | +2.75% | $8.25 | $8.73 | $8.10 | 145.60K |
| 2026-05-27 | $8.35 | -3.13% | $8.50 | $8.61 | $8.31 | 134.50K |
| 2026-05-26 | $8.62 | +6.29% | $8.14 | $8.64 | $8.14 | 214.70K |