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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.10$3.100——
2021-12-30$3.10$3.1039,280——
2021-12-29$2.80$2.803,350——
2021-12-28$2.90$2.90980——
2021-12-27$3.00$3.004,230——
2021-12-23$2.70$2.708,700——
2021-12-22$2.80$2.80300——
2021-12-21$2.80$2.80720——
2021-12-20$2.70$2.704,160——
2021-12-17$2.70$2.7016,750——
2021-12-16$2.70$2.701,090——
2021-12-15$2.50$2.508,250——
2021-12-14$2.60$2.6038,200——
2021-12-13$2.70$2.708,630——
2021-12-10$2.80$2.8011,630——
2021-12-09$2.80$2.8021,910——
2021-12-08$2.80$2.808,310——
2021-12-07$2.80$2.8024,600——
2021-12-06$2.80$2.8023,810——
2021-12-03$3.00$3.0033,940——
2021-12-02$2.90$2.901,050——
2021-12-01$2.70$2.7011,120——
2021-11-30$2.80$2.8040,680——
2021-11-29$3.00$3.002,740——
2021-11-26$3.00$3.003,100——
2021-11-24$3.10$3.1011,140——
2021-11-23$3.00$3.0010,190——
2021-11-22$3.10$3.106,690——
2021-11-19$3.10$3.10860——
2021-11-18$3.20$3.2011,700——
2021-11-17$3.20$3.2012,560——
2021-11-16$3.30$3.302,200——
2021-11-15$3.40$3.402,600——
2021-11-12$3.40$3.404,500——
2021-11-11$3.40$3.405,310——
2021-11-10$3.30$3.304,590——
2021-11-09$3.30$3.3011,830——
2021-11-08$3.20$3.2020,600——
2021-11-05$3.40$3.404,350——
2021-11-04$3.40$3.4013,780——
2021-11-03$3.20$3.206,470——
2021-11-02$3.20$3.2013,480——
2021-11-01$3.10$3.1017,140——
2021-10-29$3.10$3.1014,580——
2021-10-28$3.20$3.204,510——
2021-10-27$3.30$3.307,030——
2021-10-26$3.30$3.3050,800——
2021-10-25$3.10$3.1013,380——
2021-10-22$3.20$3.2068,290——
2021-10-21$3.10$3.1018,800——
2021-10-20$3.20$3.206,680——
2021-10-19$3.20$3.203,130——
2021-10-18$3.10$3.102,360——
2021-10-15$3.10$3.106,510——
2021-10-14$3.10$3.1010,020——
2021-10-13$3.10$3.1029,870——
2021-10-12$2.70$2.7016,360——
2021-10-11$2.70$2.70700——
2021-10-08$2.60$2.6014,150——
2021-10-07$2.60$2.606,030——
2021-10-06$2.50$2.5012,310——
2021-10-05$2.60$2.608,990——
2021-10-04$2.50$2.508,330——
2021-10-01$2.50$2.502,300——
2021-09-30$2.40$2.403,640——
2021-09-29$2.40$2.4011,750——
2021-09-28$2.40$2.4019,620——
2021-09-27$2.60$2.601,610——
2021-09-24$2.70$2.707,620——
2021-09-23$2.60$2.6023,150——
2021-09-22$2.60$2.601,450——
2021-09-21$2.60$2.6037,960——
2021-09-20$2.40$2.4022,270——
2021-09-17$2.60$2.6039,730——
2021-09-16$2.60$2.60610——
2021-09-15$2.60$2.602,890——
2021-09-14$2.60$2.6015,740——
2021-09-13$2.60$2.6018,140——
2021-09-10$2.60$2.605,560——
2021-09-09$2.70$2.7016,950——
2021-09-08$2.70$2.706,040——
2021-09-07$2.70$2.7035,900——
2021-09-03$2.70$2.703,960——
2021-09-02$2.70$2.705,620——
2021-09-01$2.70$2.701,000——
2021-08-31$2.70$2.701,570——
2021-08-30$2.60$2.60770——
2021-08-27$2.70$2.7037,460——
2021-08-26$2.60$2.60180——
2021-08-25$2.70$2.7021,450——
2021-08-24$2.70$2.705,440——
2021-08-23$2.70$2.705,370——
2021-08-20$2.70$2.70690——
2021-08-19$2.70$2.70500——
2021-08-18$2.80$2.807,550——
2021-08-17$2.50$2.507,380——
2021-08-16$2.60$2.6036,630——
2021-08-13$2.70$2.70570——
2021-08-12$2.80$2.804,190——
2021-08-11$2.70$2.7031,010——
2021-08-10$2.80$2.808,990——
2021-08-09$2.70$2.709,870——
2021-08-06$2.70$2.7019,990——
2021-08-05$2.70$2.702,290——
2021-08-04$2.70$2.7014,760——
2021-08-03$2.80$2.803,050——
2021-08-02$2.80$2.801,910——
2021-07-30$2.80$2.801,310——
2021-07-29$2.80$2.805,230——
2021-07-28$2.70$2.7045,730——
2021-07-27$2.80$2.8012,860——
2021-07-26$2.80$2.8060,480——
2021-07-23$2.90$2.9013,320——
2021-07-22$3.00$3.005,610——
2021-07-21$2.90$2.906,540——
2021-07-20$2.90$2.9012,650——
2021-07-19$2.80$2.8020,570——
2021-07-16$3.10$3.104,750——
2021-07-15$3.10$3.102,000——
2021-07-14$3.20$3.2010,820——
2021-07-13$3.10$3.1017,970——
2021-07-12$3.20$3.209,110——
2021-07-09$3.10$3.104,610——
2021-07-08$3.10$3.10650——
2021-07-07$3.10$3.1027,980——
2021-07-06$3.10$3.1017,670——
2021-07-02$3.10$3.1013,950——
2021-07-01$3.20$3.2016,090——
2021-06-30$3.10$3.102,460——
2021-06-29$3.10$3.1011,750——
2021-06-28$3.20$3.2015,280——
2021-06-25$3.20$3.2029,870——
2021-06-24$3.20$3.2016,150——
2021-06-23$3.20$3.2023,650——
2021-06-22$3.20$3.206,940——
2021-06-21$3.20$3.205,600——
2021-06-18$3.30$3.3013,900——
2021-06-17$3.10$3.1026,930——
2021-06-16$3.30$3.3017,850——
2021-06-15$3.30$3.30650——
2021-06-14$3.30$3.304,360——
2021-06-11$3.30$3.304,080——
2021-06-10$3.40$3.404,250——
2021-06-09$3.30$3.303,320——
2021-06-08$3.40$3.407,280——
2021-06-07$3.30$3.309,120——
2021-06-04$3.40$3.402,820——
2021-06-03$3.40$3.4037,070——
2021-06-02$3.50$3.5013,590——
2021-06-01$3.50$3.5013,380——
2021-05-28$3.30$3.306,560——
2021-05-27$3.30$3.3013,500——
2021-05-26$3.40$3.4026,740——
2021-05-25$3.50$3.5010,180——
2021-05-24$3.60$3.6015,890——
2021-05-21$3.70$3.7046,750——
2021-05-20$3.30$3.308,370——
2021-05-19$3.20$3.2010,230——
2021-05-18$3.20$3.2036,240——
2021-05-17$3.30$3.304,010——
2021-05-14$3.20$3.205,480——
2021-05-13$3.00$3.0018,640——
2021-05-12$2.90$2.909,580——
2021-05-11$2.90$2.904,010——
2021-05-10$3.00$3.0016,890——
2021-05-07$3.00$3.009,150——
2021-05-06$3.00$3.0016,760——
2021-05-05$2.90$2.90720——
2021-05-04$2.90$2.908,510——
2021-05-03$3.00$3.009,380——
2021-04-30$3.00$3.005,830——
2021-04-29$3.10$3.1028,980——
2021-04-28$3.10$3.1013,070——
2021-04-27$3.20$3.203,380——
2021-04-26$3.20$3.2012,410——
2021-04-23$3.00$3.0019,020——
2021-04-22$3.00$3.0014,910——
2021-04-21$3.00$3.0027,380——
2021-04-20$3.00$3.002,050——
2021-04-19$3.10$3.1050,530——
2021-04-16$2.90$2.904,150——
2021-04-15$2.90$2.906,670——
2021-04-14$2.80$2.8011,930——
2021-04-13$2.90$2.9020——
2021-04-12$2.90$2.904,190——
2021-04-09$2.90$2.907,060——
2021-04-08$2.90$2.9034,180——
2021-04-07$2.80$2.8026,170——
2021-04-06$2.80$2.8030,540——
2021-04-05$2.80$2.8018,610——
2021-04-01$2.60$2.6035,400——
2021-03-31$2.70$2.704,260——
2021-03-30$2.70$2.707,560——
2021-03-29$2.80$2.8010,820——
2021-03-26$2.80$2.802,650——
2021-03-25$2.70$2.7011,210——
2021-03-24$2.80$2.804,520——
2021-03-23$2.80$2.804,660——
2021-03-22$2.90$2.904,130——
2021-03-19$3.00$3.005,780——
2021-03-18$3.00$3.0031,880——
2021-03-17$2.80$2.8023,450——
2021-03-16$2.70$2.705,000——
2021-03-15$2.60$2.6013,720——
2021-03-12$2.70$2.705,700——
2021-03-11$2.70$2.706,170——
2021-03-10$2.70$2.701,970——
2021-03-09$2.70$2.708,810——
2021-03-08$2.70$2.7011,110——
2021-03-05$2.60$2.6013,580——
2021-03-04$2.60$2.605,960——
2021-03-03$2.70$2.7010,570——
2021-03-02$2.60$2.60760——
2021-03-01$2.60$2.603,580——
2021-02-26$2.60$2.609,560——
2021-02-25$2.60$2.6057,220——
2021-02-24$2.90$2.9034,720——
2021-02-23$2.70$2.7028,940——
2021-02-22$2.70$2.7036,110——
2021-02-19$2.80$2.8015,760——
2021-02-18$2.70$2.706,940——
2021-02-17$2.80$2.8037,050——
2021-02-16$2.90$2.9052,980——
2021-02-12$2.70$2.708,560——
2021-02-11$2.80$2.806,350——
2021-02-10$2.90$2.909,470——
2021-02-09$2.90$2.908,120——
2021-02-08$2.90$2.904,270——
2021-02-05$2.70$2.7050,760——
2021-02-04$2.90$2.9015,190——
2021-02-03$2.70$2.7032,980——
2021-02-02$2.70$2.7021,240——
2021-02-01$2.80$2.8024,690——
2021-01-29$2.80$2.8019,090——
2021-01-28$2.60$2.6018,720——
2021-01-27$2.50$2.5032,880——
2021-01-26$2.70$2.706,190——
2021-01-25$2.70$2.709,500——
2021-01-22$2.80$2.8016,840——
2021-01-21$2.70$2.7020,220——
2021-01-20$2.80$2.808,540——
2021-01-19$2.80$2.8011,080——
2021-01-15$2.80$2.804,740——
2021-01-14$2.90$2.906,400——
2021-01-13$2.80$2.804,010——
2021-01-12$2.80$2.802,900——
2021-01-11$2.70$2.705,730——
2021-01-08$2.80$2.8018,920——
2021-01-07$2.90$2.9032,320——
2021-01-06$3.00$3.0028,540——
2021-01-05$3.10$3.107,060——
2021-01-04$3.20$3.2017,280——