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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.50$2.505,000——
2019-12-30$2.40$2.4015,460——
2019-12-27$2.30$2.3057,240——
2019-12-26$2.20$2.201,450——
2019-12-24$2.00$2.006,320——
2019-12-23$2.00$2.004,700——
2019-12-20$2.10$2.1010,740——
2019-12-19$1.90$1.907,360——
2019-12-18$2.10$2.103,420——
2019-12-17$1.80$1.804,940——
2019-12-16$1.80$1.806,660——
2019-12-13$1.80$1.803,320——
2019-12-12$1.80$1.806,260——
2019-12-11$1.90$1.901,080——
2019-12-10$1.70$1.701,800——
2019-12-09$1.90$1.903,230——
2019-12-06$1.80$1.801,000——
2019-12-05$1.90$1.9013,800——
2019-12-04$1.70$1.701,510——
2019-12-03$1.70$1.703,500——
2019-12-02$1.70$1.701,600——
2019-11-29$1.70$1.702,520——
2019-11-27$1.70$1.70520——
2019-11-26$1.60$1.602,010——
2019-11-25$1.60$1.607,530——
2019-11-22$1.50$1.501,000——
2019-11-21$1.50$1.50830——
2019-11-20$1.60$1.600——
2019-11-19$1.60$1.605,180——
2019-11-18$1.60$1.601,460——
2019-11-15$1.50$1.50670——
2019-11-14$1.50$1.502,300——
2019-11-13$1.40$1.4015,590——
2019-11-12$1.50$1.505,510——
2019-11-11$1.50$1.501,550——
2019-11-08$1.50$1.505,360——
2019-11-07$1.50$1.500——
2019-11-06$1.50$1.504,610——
2019-11-05$1.60$1.606,450——
2019-11-04$1.60$1.604,070——
2019-11-01$1.60$1.601,690——
2019-10-31$1.60$1.6025,930——
2019-10-30$1.60$1.60860——
2019-10-29$1.60$1.60560——
2019-10-28$1.60$1.603,200——
2019-10-25$1.70$1.702,530——
2019-10-24$1.50$1.501,620——
2019-10-23$1.50$1.500——
2019-10-22$1.50$1.502,500——
2019-10-21$1.40$1.4020——
2019-10-18$1.40$1.401,000——
2019-10-17$1.50$1.503,210——
2019-10-16$1.50$1.502,170——
2019-10-15$1.50$1.501,000——
2019-10-14$1.30$1.30500——
2019-10-11$1.50$1.503,000——
2019-10-10$1.50$1.50300——
2019-10-09$1.40$1.401,920——
2019-10-08$1.30$1.304,500——
2019-10-07$1.40$1.403,300——
2019-10-04$1.30$1.30900——
2019-10-03$1.40$1.403,850——
2019-10-02$1.50$1.501,520——
2019-10-01$1.50$1.505,780——
2019-09-30$1.40$1.403,240——
2019-09-27$1.80$1.805,290——
2019-09-26$1.70$1.707,770——
2019-09-25$1.70$1.7019,670——
2019-09-24$1.80$1.807,290——
2019-09-23$1.70$1.701,510——
2019-09-20$1.60$1.603,500——
2019-09-19$1.60$1.602,610——
2019-09-18$1.60$1.605,930——
2019-09-17$1.60$1.600——
2019-09-16$1.60$1.609,130——
2019-09-13$1.70$1.702,860——
2019-09-12$1.80$1.806,430——
2019-09-11$1.70$1.7021,630——
2019-09-10$1.70$1.7015,800——
2019-09-09$1.60$1.607,600——
2019-09-06$1.70$1.709,740——
2019-09-05$1.60$1.6049,180——
2019-09-04$1.70$1.7029,670——
2019-09-03$1.50$1.5046,060——
2019-08-30$1.30$1.3035,350——
2019-08-29$1.10$1.1018,950——
2019-08-28$1.10$1.1011,150——
2019-08-27$1.10$1.1012,340——
2019-08-26$1.10$1.1012,710——
2019-08-23$1.00$1.003,290——
2019-08-22$1.00$1.002,000——
2019-08-21$1.00$1.0020,900——
2019-08-20$1.00$1.0010,620——
2019-08-19$1.00$1.000——
2019-08-16$1.00$1.000——
2019-08-15$1.00$1.00980——
2019-08-14$1.00$1.001,390——
2019-08-13$0.90$0.903,550——
2019-08-12$0.90$0.903,550——
2019-08-09$1.00$1.006,480——
2019-08-08$0.90$0.9037,700——
2019-08-07$1.00$1.0020,580——
2019-08-06$0.90$0.909,970——
2019-08-05$0.90$0.90200——
2019-08-02$0.90$0.9010——
2019-08-01$0.90$0.9010——
2019-07-31$0.90$0.906,920——
2019-07-30$0.90$0.906,920——
2019-07-29$1.00$1.0037,610——
2019-07-26$1.00$1.0074,850——
2019-07-25$0.90$0.9045,160——
2019-07-24$0.90$0.909,650——
2019-07-23$0.90$0.9012,500——
2019-07-22$0.80$0.8044,210——
2019-07-19$0.90$0.909,900——
2019-07-18$0.80$0.80120——
2019-07-17$0.80$0.8041,390——
2019-07-16$0.90$0.903,690——
2019-07-15$0.80$0.8014,560——
2019-07-12$0.80$0.804,000——
2019-07-11$0.90$0.904,080——
2019-07-10$0.90$0.9053,500——
2019-07-09$0.90$0.9019,830——
2019-07-08$0.90$0.9018,650——
2019-07-05$0.80$0.802,000——
2019-07-03$0.90$0.903,300——
2019-07-02$0.80$0.808,740——
2019-07-01$0.90$0.90170——
2019-06-28$0.90$0.9014,000——
2019-06-27$0.80$0.800——
2019-06-26$0.80$0.80530——
2019-06-25$0.90$0.907,500——
2019-06-24$0.80$0.804,400——
2019-06-21$0.80$0.805,460——
2019-06-20$0.80$0.8063,010——
2019-06-19$0.80$0.800——
2019-06-18$0.80$0.800——
2019-06-17$0.80$0.800——
2019-06-14$0.80$0.802,760——
2019-06-13$0.80$0.801,110——
2019-06-12$0.80$0.800——
2019-06-11$0.80$0.8011,700——
2019-06-10$0.80$0.800——
2019-06-07$0.80$0.800——
2019-06-06$0.80$0.800——
2019-06-05$0.80$0.800——
2019-06-04$0.80$0.800——
2019-06-03$0.80$0.800——
2019-05-31$0.80$0.806,280——
2019-05-30$0.80$0.800——
2019-05-29$0.80$0.800——
2019-05-28$0.80$0.80840——
2019-05-24$0.80$0.800——
2019-05-23$0.80$0.800——
2019-05-22$0.80$0.800——
2019-05-21$0.80$0.800——
2019-05-20$0.80$0.800——
2019-05-17$0.80$0.800——
2019-05-16$0.80$0.80910——
2019-05-15$0.80$0.800——
2019-05-14$0.80$0.8010——
2019-05-13$0.80$0.800——
2019-05-10$0.80$0.800——
2019-05-09$0.80$0.800——
2019-05-08$0.80$0.800——
2019-05-07$0.80$0.800——
2019-05-06$0.80$0.800——
2019-05-03$0.80$0.800——
2019-05-02$0.80$0.800——
2019-05-01$0.80$0.800——
2019-04-30$0.80$0.800——
2019-04-29$0.80$0.80930——
2019-04-26$0.90$0.900——
2019-04-25$0.90$0.90220——
2019-04-24$0.80$0.8027,440——
2019-04-23$0.90$0.905,290——
2019-04-22$0.90$0.900——
2019-04-18$0.90$0.9024,500——
2019-04-17$0.90$0.90500——
2019-04-16$1.00$1.002,570——
2019-04-15$1.00$1.004,350——
2019-04-12$1.00$1.000——
2019-04-11$1.00$1.001,200——
2019-04-10$1.00$1.000——
2019-04-09$1.00$1.00500——
2019-04-08$1.00$1.000——
2019-04-05$1.00$1.00300——
2019-04-04$1.00$1.00500——
2019-04-03$1.00$1.000——
2019-04-02$1.00$1.002,650——
2019-04-01$0.90$0.901,000——
2019-03-29$1.10$1.100——
2019-03-28$1.10$1.100——
2019-03-27$1.10$1.101,000——
2019-03-26$0.90$0.903,080——
2019-03-25$1.10$1.101,500——
2019-03-22$1.00$1.001,000——
2019-03-21$1.10$1.105,030——
2019-03-20$1.00$1.0023,950——
2019-03-19$1.00$1.008,400——
2019-03-18$1.00$1.0012,600——
2019-03-15$1.00$1.0015,000——
2019-03-14$1.00$1.0027,500——
2019-03-13$1.10$1.100——
2019-03-12$1.10$1.102,650——
2019-03-11$1.10$1.1013,920——
2019-03-08$1.10$1.10180——
2019-03-07$1.10$1.100——
2019-03-06$1.10$1.10760——
2019-03-05$1.10$1.100——
2019-03-04$1.10$1.100——
2019-03-01$1.10$1.10480——
2019-02-28$1.20$1.200——
2019-02-27$1.20$1.200——
2019-02-26$1.20$1.20600——
2019-02-25$1.10$1.10320——
2019-02-22$1.10$1.100——
2019-02-21$1.10$1.101,900——
2019-02-20$1.10$1.1017,000——
2019-02-19$1.20$1.202,510——
2019-02-15$1.20$1.202,500——
2019-02-14$1.00$1.003,100——
2019-02-13$1.20$1.208,740——
2019-02-12$1.20$1.200——
2019-02-11$1.20$1.203,900——
2019-02-08$1.20$1.20930——
2019-02-07$1.10$1.100——
2019-02-06$1.10$1.107,170——
2019-02-05$1.20$1.205,450——
2019-02-04$1.30$1.3013,740——
2019-02-01$1.20$1.200——
2019-01-31$1.20$1.2010,510——
2019-01-30$1.10$1.100——
2019-01-29$1.10$1.10490——
2019-01-28$1.10$1.101,880——
2019-01-25$1.30$1.302,400——
2019-01-24$1.30$1.300——
2019-01-23$1.30$1.300——
2019-01-22$1.30$1.302,620——
2019-01-18$1.20$1.200——
2019-01-17$1.20$1.200——
2019-01-16$1.20$1.200——
2019-01-15$1.20$1.200——
2019-01-14$1.20$1.200——
2019-01-11$1.20$1.2050——
2019-01-10$1.20$1.200——
2019-01-09$1.20$1.200——
2019-01-08$1.20$1.20230——
2019-01-07$1.20$1.201,240——
2019-01-04$1.20$1.200——
2019-01-03$1.20$1.2040——
2019-01-02$1.20$1.200——