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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.10$3.103,160——
2020-12-30$2.90$2.907,280——
2020-12-29$2.80$2.805,940——
2020-12-28$3.00$3.007,550——
2020-12-24$2.90$2.904,610——
2020-12-23$2.90$2.905,580——
2020-12-22$3.00$3.006,580——
2020-12-21$3.10$3.107,480——
2020-12-18$3.10$3.109,840——
2020-12-17$3.10$3.1027,760——
2020-12-16$3.10$3.1028,540——
2020-12-15$3.00$3.0024,040——
2020-12-14$2.70$2.7033,300——
2020-12-11$2.50$2.5012,120——
2020-12-10$2.50$2.5040,660——
2020-12-09$2.60$2.603,200——
2020-12-08$2.80$2.8018,740——
2020-12-07$2.80$2.8025,270——
2020-12-04$2.70$2.7013,980——
2020-12-03$2.50$2.5011,750——
2020-12-02$2.50$2.5015,680——
2020-12-01$2.50$2.5015,300——
2020-11-30$2.60$2.6019,130——
2020-11-27$2.50$2.5015,460——
2020-11-25$2.20$2.2017,840——
2020-11-24$2.10$2.1066,750——
2020-11-23$2.10$2.1054,450——
2020-11-20$2.20$2.2034,810——
2020-11-19$2.20$2.2088,640——
2020-11-18$2.30$2.3076,570——
2020-11-17$2.30$2.3028,510——
2020-11-16$2.40$2.4027,320——
2020-11-13$2.60$2.606,670——
2020-11-12$2.60$2.606,120——
2020-11-11$2.50$2.502,800——
2020-11-10$2.60$2.608,900——
2020-11-09$2.50$2.5063,660——
2020-11-06$2.70$2.7016,440——
2020-11-05$2.70$2.7027,260——
2020-11-04$2.50$2.5013,260——
2020-11-03$2.60$2.6026,870——
2020-11-02$2.70$2.7012,430——
2020-10-30$2.70$2.7023,660——
2020-10-29$2.60$2.6011,440——
2020-10-28$2.50$2.5017,010——
2020-10-27$2.70$2.7026,380——
2020-10-26$2.50$2.50102,750——
2020-10-23$2.80$2.8015,320——
2020-10-22$2.80$2.8067,880——
2020-10-21$2.70$2.7039,630——
2020-10-20$2.70$2.7040,080——
2020-10-19$2.90$2.9077,330——
2020-10-16$3.10$3.101,950——
2020-10-15$3.10$3.109,570——
2020-10-14$3.00$3.007,930——
2020-10-13$3.20$3.2017,040——
2020-10-12$2.90$2.907,020——
2020-10-09$3.10$3.109,380——
2020-10-08$2.90$2.9011,120——
2020-10-07$2.90$2.9030,090——
2020-10-06$2.90$2.9019,920——
2020-10-05$3.00$3.009,900——
2020-10-02$3.10$3.105,880——
2020-10-01$3.10$3.108,570——
2020-09-30$3.10$3.109,940——
2020-09-29$3.10$3.1017,110——
2020-09-28$3.20$3.202,900——
2020-09-25$3.20$3.2014,230——
2020-09-24$3.00$3.0013,580——
2020-09-23$3.00$3.0023,470——
2020-09-22$3.10$3.1093,090——
2020-09-21$3.10$3.1070,270——
2020-09-18$3.30$3.3017,920——
2020-09-17$3.30$3.3037,220——
2020-09-16$3.20$3.2043,090——
2020-09-15$3.20$3.208,510——
2020-09-14$3.20$3.2010,820——
2020-09-11$3.30$3.3027,150——
2020-09-10$3.30$3.3031,120——
2020-09-09$3.40$3.4011,800——
2020-09-08$3.30$3.309,330——
2020-09-04$3.40$3.4031,380——
2020-09-03$3.40$3.4029,370——
2020-09-02$3.50$3.5030,120——
2020-09-01$3.60$3.6020,680——
2020-08-31$3.50$3.5067,750——
2020-08-28$3.50$3.5066,140——
2020-08-27$3.40$3.4014,630——
2020-08-26$3.50$3.5026,820——
2020-08-25$3.70$3.704,460——
2020-08-24$3.50$3.5016,550——
2020-08-21$3.40$3.4018,100——
2020-08-20$3.50$3.5021,300——
2020-08-19$3.50$3.5020,220——
2020-08-18$3.60$3.6010,160——
2020-08-17$3.60$3.6015,660——
2020-08-14$3.50$3.5036,570——
2020-08-13$3.60$3.6021,360——
2020-08-12$3.60$3.6036,290——
2020-08-11$3.70$3.7031,040——
2020-08-10$3.90$3.9015,510——
2020-08-07$3.80$3.8025,080——
2020-08-06$3.80$3.8029,150——
2020-08-05$3.90$3.9023,520——
2020-08-04$3.90$3.9038,880——
2020-08-03$3.90$3.9012,940——
2020-07-31$3.90$3.9057,430——
2020-07-30$3.40$3.4045,710——
2020-07-29$3.20$3.2052,410——
2020-07-28$3.30$3.3015,710——
2020-07-27$3.40$3.4037,610——
2020-07-24$3.50$3.5031,960——
2020-07-23$3.60$3.6038,400——
2020-07-22$3.70$3.7038,080——
2020-07-21$3.80$3.8050,270——
2020-07-20$3.60$3.6067,790——
2020-07-17$3.40$3.4060,740——
2020-07-16$3.40$3.405,080——
2020-07-15$3.30$3.308,130——
2020-07-14$3.30$3.3033,210——
2020-07-13$3.50$3.5033,620——
2020-07-10$3.60$3.608,230——
2020-07-09$3.60$3.6036,850——
2020-07-08$3.60$3.6042,130——
2020-07-07$3.50$3.5017,500——
2020-07-06$3.60$3.6026,960——
2020-07-02$3.50$3.5024,640——
2020-07-01$3.70$3.7063,840——
2020-06-30$3.50$3.5072,590——
2020-06-29$3.20$3.2041,290——
2020-06-26$3.10$3.1098,720——
2020-06-25$3.50$3.5015,100——
2020-06-24$3.60$3.609,740——
2020-06-23$3.60$3.6027,480——
2020-06-22$3.60$3.6022,270——
2020-06-19$3.60$3.6051,420——
2020-06-18$3.30$3.305,960——
2020-06-17$3.20$3.201,510——
2020-06-16$3.20$3.2013,660——
2020-06-15$3.30$3.3020,860——
2020-06-12$3.00$3.0031,720——
2020-06-11$3.10$3.108,230——
2020-06-10$3.40$3.409,490——
2020-06-09$3.40$3.4018,910——
2020-06-08$3.20$3.2028,270——
2020-06-05$3.10$3.1028,030——
2020-06-04$3.30$3.3018,050——
2020-06-03$3.30$3.3010,180——
2020-06-02$3.40$3.4022,290——
2020-06-01$3.60$3.6025,850——
2020-05-29$3.40$3.408,780——
2020-05-28$3.30$3.3016,650——
2020-05-27$3.40$3.4050,250——
2020-05-26$3.30$3.3020,580——
2020-05-22$3.40$3.4015,980——
2020-05-21$3.30$3.3021,030——
2020-05-20$3.40$3.4044,310——
2020-05-19$3.20$3.2047,580——
2020-05-18$3.10$3.1011,300——
2020-05-15$3.10$3.1023,830——
2020-05-14$3.00$3.0020,400——
2020-05-13$3.00$3.0014,600——
2020-05-12$3.00$3.0022,470——
2020-05-11$3.10$3.1032,770——
2020-05-08$3.10$3.1055,040——
2020-05-07$3.20$3.2058,630——
2020-05-06$3.10$3.1048,760——
2020-05-05$2.80$2.807,780——
2020-05-04$2.80$2.8012,880——
2020-05-01$2.70$2.7022,670——
2020-04-30$2.80$2.8023,980——
2020-04-29$2.90$2.9013,230——
2020-04-28$2.80$2.804,960——
2020-04-27$2.80$2.8018,130——
2020-04-24$2.80$2.807,310——
2020-04-23$2.80$2.8030,470——
2020-04-22$2.80$2.8031,690——
2020-04-21$2.80$2.807,400——
2020-04-20$2.80$2.803,860——
2020-04-17$2.90$2.904,160——
2020-04-16$3.00$3.003,210——
2020-04-15$2.90$2.905,930——
2020-04-14$3.00$3.0011,230——
2020-04-13$3.00$3.0041,510——
2020-04-09$2.90$2.9013,250——
2020-04-08$2.70$2.7013,850——
2020-04-07$2.80$2.8028,370——
2020-04-06$2.80$2.8011,380——
2020-04-03$2.50$2.507,240——
2020-04-02$2.60$2.6015,400——
2020-04-01$2.50$2.502,090——
2020-03-31$2.50$2.503,830——
2020-03-30$2.60$2.6015,400——
2020-03-27$2.70$2.7012,480——
2020-03-26$2.70$2.7082,660——
2020-03-25$2.40$2.4019,750——
2020-03-24$2.40$2.408,660——
2020-03-23$2.20$2.2022,910——
2020-03-20$2.20$2.2027,800——
2020-03-19$2.40$2.4018,110——
2020-03-18$2.10$2.1027,530——
2020-03-17$2.30$2.3024,330——
2020-03-16$2.10$2.1031,200——
2020-03-13$2.10$2.1013,320——
2020-03-12$2.20$2.2028,720——
2020-03-11$2.80$2.8010,770——
2020-03-10$2.60$2.6022,470——
2020-03-09$2.80$2.8021,700——
2020-03-06$2.80$2.808,930——
2020-03-05$2.90$2.905,070——
2020-03-04$2.90$2.9017,090——
2020-03-03$3.10$3.1026,510——
2020-03-02$2.60$2.608,650——
2020-02-28$2.30$2.3070,520——
2020-02-27$2.50$2.5027,890——
2020-02-26$3.00$3.004,990——
2020-02-25$3.00$3.0017,770——
2020-02-24$3.20$3.2038,020——
2020-02-21$3.10$3.1031,060——
2020-02-20$3.00$3.001,170——
2020-02-19$2.90$2.9027,840——
2020-02-18$2.70$2.7010,190——
2020-02-14$2.70$2.7020——
2020-02-13$2.60$2.602,320——
2020-02-12$2.50$2.508,040——
2020-02-11$2.70$2.7019,850——
2020-02-10$2.80$2.807,770——
2020-02-07$2.80$2.80810——
2020-02-06$2.80$2.807,110——
2020-02-05$3.00$3.0015,220——
2020-02-04$2.70$2.703,970——
2020-02-03$2.80$2.8021,790——
2020-01-31$2.60$2.602,290——
2020-01-30$2.60$2.6034,340——
2020-01-29$2.50$2.503,760——
2020-01-28$2.40$2.4010,990——
2020-01-27$2.60$2.608,780——
2020-01-24$2.50$2.507,650——
2020-01-23$2.40$2.407,860——
2020-01-22$2.40$2.4013,470——
2020-01-21$2.40$2.406,810——
2020-01-17$2.40$2.405,110——
2020-01-16$2.30$2.308,150——
2020-01-15$2.50$2.503,120——
2020-01-14$2.40$2.401,600——
2020-01-13$2.30$2.302,210——
2020-01-10$2.50$2.504,450——
2020-01-09$2.30$2.3031,410——
2020-01-08$2.50$2.508,730——
2020-01-07$2.60$2.6019,510——
2020-01-06$2.50$2.5018,400——
2020-01-03$2.70$2.7016,580——
2020-01-02$2.80$2.8039,020——