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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$1.90$1.901,500——
2017-12-28$1.90$1.90500——
2017-12-27$1.90$1.901,000——
2017-12-26$1.90$1.900——
2017-12-22$1.90$1.900——
2017-12-21$1.90$1.900——
2017-12-20$1.90$1.900——
2017-12-19$1.90$1.900——
2017-12-18$1.90$1.900——
2017-12-15$1.90$1.901,700——
2017-12-14$1.90$1.900——
2017-12-13$1.90$1.900——
2017-12-12$1.90$1.900——
2017-12-11$1.90$1.900——
2017-12-08$1.90$1.900——
2017-12-07$1.90$1.900——
2017-12-06$1.90$1.90670——
2017-12-05$1.80$1.80200——
2017-12-04$2.00$2.0050——
2017-12-01$2.00$2.00700——
2017-11-30$2.00$2.000——
2017-11-29$2.00$2.00300——
2017-11-28$2.10$2.10500——
2017-11-27$2.10$2.100——
2017-11-24$2.10$2.1020——
2017-11-22$2.10$2.100——
2017-11-21$2.10$2.100——
2017-11-20$2.10$2.102,500——
2017-11-17$2.00$2.000——
2017-11-16$2.00$2.003,000——
2017-11-15$2.30$2.30400——
2017-11-14$2.30$2.300——
2017-11-13$2.30$2.300——
2017-11-10$2.30$2.300——
2017-11-09$2.30$2.300——
2017-11-08$2.30$2.300——
2017-11-07$2.30$2.300——
2017-11-06$2.30$2.300——
2017-11-03$2.30$2.3050——
2017-11-02$2.40$2.40500——
2017-11-01$2.40$2.400——
2017-10-31$2.40$2.400——
2017-10-30$2.40$2.40800——
2017-10-27$2.30$2.300——
2017-10-26$2.30$2.300——
2017-10-25$2.30$2.30600——
2017-10-24$2.50$2.50400——
2017-10-23$2.50$2.50650——
2017-10-20$2.70$2.700——
2017-10-19$2.70$2.70150——
2017-10-18$2.80$2.800——
2017-10-17$2.80$2.8040——
2017-10-16$2.70$2.700——
2017-10-13$2.70$2.704,040——
2017-10-12$2.90$2.900——
2017-10-11$2.90$2.90600——
2017-10-10$2.80$2.801,000——
2017-10-09$2.80$2.800——
2017-10-06$2.80$2.800——
2017-10-05$2.80$2.800——
2017-10-04$2.80$2.800——
2017-10-03$2.80$2.800——
2017-10-02$2.80$2.801,000——
2017-09-29$2.90$2.900——
2017-09-28$2.90$2.900——
2017-09-27$2.90$2.901,750——
2017-09-26$2.70$2.700——
2017-09-25$2.70$2.70800——
2017-09-22$2.80$2.800——
2017-09-21$2.80$2.800——
2017-09-20$2.80$2.800——
2017-09-19$2.80$2.800——
2017-09-18$2.80$2.80420——
2017-09-15$2.70$2.700——
2017-09-14$2.70$2.700——
2017-09-13$2.70$2.700——
2017-09-12$2.70$2.700——
2017-09-11$2.70$2.701,500——
2017-09-08$2.60$2.600——
2017-09-07$2.60$2.601,000——
2017-09-06$2.50$2.500——
2017-09-05$2.50$2.50220——
2017-09-01$2.20$2.200——
2017-08-31$2.20$2.201,800——
2017-08-30$2.10$2.100——
2017-08-29$2.10$2.100——
2017-08-28$2.10$2.10100——
2017-08-25$1.90$1.900——
2017-08-24$1.90$1.900——
2017-08-23$1.90$1.900——
2017-08-22$1.90$1.900——
2017-08-21$1.90$1.900——
2017-08-18$1.90$1.9070——
2017-08-17$1.70$1.7030——
2017-08-16$1.80$1.800——
2017-08-15$1.80$1.800——
2017-08-14$1.80$1.800——
2017-08-11$1.80$1.801,410——
2017-08-10$1.80$1.803,150——
2017-08-09$1.80$1.802,100——
2017-08-08$1.70$1.700——
2017-08-07$1.70$1.700——
2017-08-04$1.70$1.70100——
2017-08-03$2.00$2.004,450——
2017-08-02$2.00$2.001,250——
2017-08-01$1.80$1.80100——
2017-07-31$2.00$2.000——
2017-07-28$2.00$2.000——
2017-07-27$2.00$2.000——
2017-07-26$2.00$2.00350——
2017-07-25$1.80$1.800——
2017-07-24$1.80$1.800——
2017-07-21$1.80$1.801,000——
2017-07-20$1.80$1.80250——
2017-07-19$1.60$1.600——
2017-07-18$1.60$1.600——
2017-07-17$1.60$1.600——
2017-07-14$1.60$1.603,550——
2017-07-13$1.70$1.70700——
2017-07-12$1.90$1.900——
2017-07-11$1.90$1.900——
2017-07-10$1.90$1.90800——
2017-07-07$1.70$1.700——
2017-07-06$1.70$1.700——
2017-07-05$1.70$1.700——
2017-07-03$1.70$1.700——
2017-06-30$1.70$1.700——
2017-06-29$1.70$1.700——
2017-06-28$1.70$1.700——
2017-06-27$1.70$1.700——
2017-06-26$1.70$1.700——
2017-06-23$1.70$1.701,250——
2017-06-22$1.80$1.80500——
2017-06-21$1.70$1.700——
2017-06-20$1.70$1.700——
2017-06-19$1.70$1.700——
2017-06-16$1.70$1.702,000——
2017-06-15$1.60$1.600——
2017-06-14$1.60$1.600——
2017-06-13$1.60$1.600——
2017-06-12$1.60$1.60100——
2017-06-09$1.60$1.601,400——
2017-06-08$1.50$1.500——
2017-06-07$1.50$1.50250——
2017-06-06$1.60$1.60910——
2017-06-05$1.60$1.600——
2017-06-02$1.60$1.600——
2017-06-01$1.60$1.600——
2017-05-31$1.60$1.600——
2017-05-30$1.60$1.600——
2017-05-26$1.60$1.6020——
2017-05-25$1.90$1.900——
2017-05-24$1.90$1.900——
2017-05-23$1.90$1.900——
2017-05-22$1.90$1.900——
2017-05-19$1.90$1.900——
2017-05-18$1.90$1.900——
2017-05-17$1.90$1.900——
2017-05-16$1.90$1.900——
2017-05-15$1.90$1.900——
2017-05-12$1.90$1.900——
2017-05-11$1.90$1.900——
2017-05-10$1.90$1.900——
2017-05-09$1.90$1.900——
2017-05-08$1.90$1.90300——
2017-05-05$1.70$1.700——
2017-05-04$1.70$1.701,440——
2017-05-03$2.00$2.000——
2017-05-02$2.00$2.000——
2017-05-01$2.00$2.000——
2017-04-28$2.00$2.000——
2017-04-27$2.00$2.000——
2017-04-26$2.00$2.000——
2017-04-25$2.00$2.001,250——
2017-04-24$2.00$2.00300——
2017-04-21$1.90$1.900——
2017-04-20$1.90$1.900——
2017-04-19$1.90$1.900——
2017-04-18$1.90$1.900——
2017-04-17$1.90$1.900——
2017-04-13$1.90$1.90250——
2017-04-12$2.00$2.000——
2017-04-11$2.00$2.00750——
2017-04-10$1.80$1.80500——
2017-04-07$1.90$1.90500——
2017-04-06$1.70$1.700——
2017-04-05$1.70$1.700——
2017-04-04$1.70$1.700——
2017-04-03$1.70$1.701,800——
2017-03-31$1.70$1.700——
2017-03-30$1.70$1.700——
2017-03-29$1.70$1.700——
2017-03-28$1.70$1.700——
2017-03-27$1.70$1.70150——
2017-03-24$1.70$1.700——
2017-03-23$1.70$1.700——
2017-03-22$1.70$1.700——
2017-03-21$1.70$1.700——
2017-03-20$1.70$1.700——
2017-03-17$1.70$1.7030——
2017-03-16$1.60$1.60100——
2017-03-15$1.50$1.500——
2017-03-14$1.50$1.506,000——
2017-03-13$1.60$1.600——
2017-03-10$1.60$1.60250——
2017-03-09$1.60$1.600——
2017-03-08$1.60$1.602,500——
2017-03-07$1.60$1.600——
2017-03-06$1.60$1.60210——
2017-03-03$1.70$1.70400——
2017-03-02$2.30$2.300——
2017-03-01$2.30$2.300——
2017-02-28$2.30$2.300——
2017-02-27$2.30$2.300——
2017-02-24$2.30$2.300——
2017-02-23$2.30$2.300——
2017-02-22$2.30$2.300——
2017-02-21$2.30$2.300——
2017-02-17$2.30$2.300——
2017-02-16$2.30$2.300——
2017-02-15$2.30$2.300——
2017-02-14$2.30$2.300——
2017-02-13$2.30$2.300——
2017-02-10$2.30$2.300——
2017-02-09$2.30$2.300——
2017-02-08$2.30$2.300——
2017-02-07$2.30$2.300——
2017-02-06$2.30$2.300——
2017-02-03$2.30$2.301,700——
2017-02-02$2.30$2.301,550——
2017-02-01$2.10$2.100——
2017-01-31$2.10$2.10850——
2017-01-30$2.10$2.10200——
2017-01-27$2.20$2.200——
2017-01-26$2.20$2.201,000——
2017-01-25$2.20$2.200——
2017-01-24$2.20$2.200——
2017-01-23$2.20$2.20100——
2017-01-20$2.40$2.400——
2017-01-19$2.40$2.400——
2017-01-18$2.40$2.40500——
2017-01-17$2.50$2.501,100——
2017-01-13$2.30$2.302,200——
2017-01-12$2.30$2.300——
2017-01-11$2.30$2.300——
2017-01-10$2.30$2.30200——
2017-01-09$2.40$2.40470——
2017-01-06$2.20$2.20130——
2017-01-05$1.90$1.90250——
2017-01-04$1.90$1.904,600——
2017-01-03$2.10$2.105,690——