NASDAQ:MAKO | Historical Stock Price | Mako Mining Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-02-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$0.91$1.73$3.29$6.28$11.972012-02-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.00$2.00450——
2016-12-29$1.80$1.800——
2016-12-28$1.80$1.80500——
2016-12-27$1.70$1.700——
2016-12-23$1.70$1.700——
2016-12-22$1.70$1.700——
2016-12-21$1.70$1.700——
2016-12-20$1.70$1.70450——
2016-12-19$1.70$1.701,100——
2016-12-16$1.80$1.800——
2016-12-15$1.80$1.8050——
2016-12-14$1.90$1.900——
2016-12-13$1.90$1.900——
2016-12-12$1.90$1.900——
2016-12-09$1.90$1.900——
2016-12-08$1.90$1.900——
2016-12-07$1.90$1.900——
2016-12-06$1.90$1.90120——
2016-12-05$1.80$1.800——
2016-12-02$1.80$1.800——
2016-12-01$1.80$1.80130——
2016-11-30$1.70$1.700——
2016-11-29$1.70$1.700——
2016-11-28$1.70$1.700——
2016-11-25$1.70$1.700——
2016-11-23$1.70$1.700——
2016-11-22$1.70$1.700——
2016-11-21$1.70$1.70480——
2016-11-18$1.70$1.703,640——
2016-11-17$1.90$1.900——
2016-11-16$1.90$1.901,050——
2016-11-15$1.90$1.900——
2016-11-14$1.90$1.9050——
2016-11-11$2.00$2.00500——
2016-11-10$2.10$2.101,200——
2016-11-09$2.20$2.200——
2016-11-08$2.20$2.200——
2016-11-07$2.20$2.20520——
2016-11-04$2.20$2.2050——
2016-11-03$2.20$2.20300——
2016-11-02$2.20$2.201,000——
2016-11-01$2.40$2.40200——
2016-10-31$2.50$2.500——
2016-10-28$2.50$2.500——
2016-10-27$2.50$2.500——
2016-10-26$2.50$2.500——
2016-10-25$2.50$2.500——
2016-10-24$2.50$2.500——
2016-10-21$2.50$2.500——
2016-10-20$2.50$2.500——
2016-10-19$2.50$2.504,400——
2016-10-18$2.00$2.000——
2016-10-17$2.00$2.000——
2016-10-14$2.00$2.00150——
2016-10-13$2.00$2.000——
2016-10-12$2.00$2.00200——
2016-10-11$2.00$2.000——
2016-10-10$2.00$2.000——
2016-10-07$2.00$2.000——
2016-10-06$2.00$2.000——
2016-10-05$2.00$2.00550——
2016-10-04$2.40$2.40650——
2016-10-03$2.40$2.40350——
2016-09-30$2.40$2.40550——
2016-09-29$2.20$2.201,100——
2016-09-28$2.40$2.400——
2016-09-27$2.40$2.400——
2016-09-26$2.40$2.401,100——
2016-09-23$2.50$2.500——
2016-09-22$2.50$2.50200——
2016-09-21$2.50$2.50200——
2016-09-20$2.40$2.400——
2016-09-19$2.40$2.400——
2016-09-16$2.40$2.403,380——
2016-09-15$2.40$2.400——
2016-09-14$2.40$2.4010,000——
2016-09-13$2.50$2.501,200——
2016-09-12$2.70$2.700——
2016-09-09$2.70$2.700——
2016-09-08$2.70$2.705,700——
2016-09-07$2.40$2.40210——
2016-09-06$2.50$2.504,550——
2016-09-02$2.10$2.100——
2016-09-01$2.10$2.100——
2016-08-31$2.10$2.10200——
2016-08-30$2.20$2.20600——
2016-08-29$2.30$2.300——
2016-08-26$2.30$2.30300——
2016-08-25$2.10$2.101,200——
2016-08-24$2.10$2.103,390——
2016-08-23$2.60$2.60790——
2016-08-22$2.60$2.600——
2016-08-19$2.60$2.602,000——
2016-08-18$2.70$2.707,120——
2016-08-17$2.60$2.606,380——
2016-08-16$2.30$2.300——
2016-08-15$2.30$2.30200——
2016-08-12$2.40$2.4050——
2016-08-11$2.40$2.40160——
2016-08-10$2.30$2.30800——
2016-08-09$2.20$2.200——
2016-08-08$2.20$2.20300——
2016-08-05$2.20$2.201,000——
2016-08-04$2.00$2.000——
2016-08-03$2.00$2.00250——
2016-08-02$2.10$2.10450——
2016-08-01$2.10$2.100——
2016-07-29$2.10$2.100——
2016-07-28$2.10$2.1040——
2016-07-27$1.90$1.900——
2016-07-26$1.90$1.900——
2016-07-25$1.90$1.904,910——
2016-07-22$1.90$1.9040——
2016-07-21$1.90$1.900——
2016-07-20$1.90$1.902,050——
2016-07-19$2.20$2.204,700——
2016-07-18$2.20$2.2030——
2016-07-15$2.20$2.202,000——
2016-07-14$2.10$2.10250——
2016-07-13$2.20$2.200——
2016-07-12$2.20$2.201,400——
2016-07-11$2.20$2.201,900——
2016-07-08$2.30$2.30100——
2016-07-07$2.30$2.302,000——
2016-07-06$2.50$2.502,650——
2016-07-05$2.40$2.403,100——
2016-07-01$2.00$2.000——
2016-06-30$2.00$2.00250——
2016-06-29$2.00$2.00650——
2016-06-28$2.10$2.10100——
2016-06-27$2.30$2.301,700——
2016-06-24$2.20$2.200——
2016-06-23$2.20$2.200——
2016-06-22$2.20$2.20950——
2016-06-21$1.90$1.900——
2016-06-20$1.90$1.900——
2016-06-17$1.90$1.900——
2016-06-16$1.90$1.900——
2016-06-15$1.90$1.900——
2016-06-14$1.90$1.900——
2016-06-13$1.90$1.900——
2016-06-10$1.90$1.900——
2016-06-09$1.90$1.900——
2016-06-08$1.90$1.900——
2016-06-07$1.90$1.900——
2016-06-06$1.90$1.900——
2016-06-03$1.90$1.900——
2016-06-02$1.90$1.900——
2016-06-01$1.90$1.900——
2016-05-31$1.90$1.900——
2016-05-27$1.90$1.900——
2016-05-26$1.90$1.900——
2016-05-25$1.90$1.900——
2016-05-24$1.90$1.901,000——
2016-05-23$1.60$1.600——
2016-05-20$1.60$1.600——
2016-05-19$1.60$1.600——
2016-05-18$1.60$1.600——
2016-05-17$1.60$1.600——
2016-05-16$1.60$1.600——
2016-05-13$1.60$1.601,140——
2016-05-12$1.50$1.500——
2016-05-11$1.50$1.502,000——
2016-05-10$1.40$1.400——
2016-05-09$1.40$1.400——
2016-05-06$1.40$1.402,000——
2016-05-05$1.30$1.300——
2016-05-04$1.30$1.300——
2016-05-03$1.30$1.30100——
2016-05-02$1.50$1.500——
2016-04-29$1.50$1.502,000——
2016-04-28$1.10$1.100——
2016-04-27$1.10$1.100——
2016-04-26$1.10$1.100——
2016-04-25$1.10$1.100——
2016-04-22$1.10$1.100——
2016-04-21$1.10$1.100——
2016-04-20$1.10$1.100——
2016-04-19$1.10$1.10100——
2016-04-18$1.00$1.000——
2016-04-15$1.00$1.000——
2016-04-14$1.00$1.00450——
2016-04-13$1.00$1.00150——
2016-04-12$1.20$1.200——
2016-04-11$1.20$1.20300——
2016-04-08$1.10$1.10500——
2016-04-07$1.10$1.100——
2016-04-06$1.10$1.100——
2016-04-05$1.10$1.100——
2016-04-04$1.10$1.100——
2016-04-01$1.10$1.100——
2016-03-31$1.10$1.100——
2016-03-30$1.10$1.100——
2016-03-29$1.10$1.100——
2016-03-28$1.10$1.102,500——
2016-03-24$1.10$1.101,950——
2016-03-23$1.10$1.100——
2016-03-22$1.10$1.100——
2016-03-21$1.10$1.100——
2016-03-18$1.10$1.100——
2016-03-17$1.10$1.100——
2016-03-16$1.10$1.100——
2016-03-15$1.10$1.101,000——
2016-03-14$1.20$1.201,000——
2016-03-11$1.00$1.000——
2016-03-10$1.00$1.000——
2016-03-09$1.00$1.00400——
2016-03-08$0.70$0.700——
2016-03-07$0.70$0.700——
2016-03-04$0.70$0.700——
2016-03-03$0.70$0.700——
2016-03-02$0.70$0.700——
2016-03-01$0.70$0.700——
2016-02-29$0.70$0.700——
2016-02-26$0.70$0.700——
2016-02-25$0.70$0.700——
2016-02-24$0.70$0.700——
2016-02-23$0.70$0.700——
2016-02-22$0.70$0.700——
2016-02-19$0.70$0.700——
2016-02-18$0.70$0.70700——
2016-02-17$0.70$0.700——
2016-02-16$0.70$0.700——
2016-02-12$0.70$0.700——
2016-02-11$0.70$0.701,000——
2016-02-10$0.50$0.500——
2016-02-09$0.50$0.500——
2016-02-08$0.50$0.500——
2016-02-05$0.50$0.500——
2016-02-04$0.50$0.500——
2016-02-03$0.50$0.500——
2016-02-02$0.50$0.500——
2016-02-01$0.50$0.500——
2016-01-29$0.50$0.500——
2016-01-28$0.50$0.500——
2016-01-27$0.50$0.500——
2016-01-26$0.50$0.500——
2016-01-25$0.50$0.500——
2016-01-22$0.50$0.500——
2016-01-21$0.50$0.500——
2016-01-20$0.50$0.500——
2016-01-19$0.50$0.500——
2016-01-15$0.50$0.500——
2016-01-14$0.50$0.500——
2016-01-13$0.50$0.500——
2016-01-12$0.50$0.500——
2016-01-11$0.50$0.500——
2016-01-08$0.50$0.500——
2016-01-07$0.50$0.500——
2016-01-06$0.50$0.502,150——
2016-01-05$0.50$0.501,900——
2016-01-04$0.50$0.506,650——