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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$1.00$1.004,290——
2022-12-29$0.90$0.9030,830——
2022-12-28$0.90$0.906,180——
2022-12-27$1.20$1.20100——
2022-12-23$0.90$0.906,510——
2022-12-22$1.00$1.00300——
2022-12-21$1.00$1.0024,100——
2022-12-20$0.90$0.903,230——
2022-12-19$0.90$0.907,600——
2022-12-16$0.90$0.909,240——
2022-12-15$0.90$0.905,960——
2022-12-14$0.90$0.9021,000——
2022-12-13$0.80$0.8036,050——
2022-12-12$0.90$0.9067,270——
2022-12-09$1.00$1.007,500——
2022-12-08$1.00$1.00110,060——
2022-12-07$1.00$1.0094,140——
2022-12-06$1.00$1.0050——
2022-12-05$1.10$1.106,500——
2022-12-02$1.10$1.101,210——
2022-12-01$1.10$1.1066,650——
2022-11-30$1.00$1.0019,250——
2022-11-29$1.00$1.0080,130——
2022-11-28$1.00$1.007,870——
2022-11-25$1.00$1.006,770——
2022-11-23$1.00$1.002,850——
2022-11-22$1.10$1.1013,510——
2022-11-21$1.00$1.007,200——
2022-11-18$1.10$1.109,400——
2022-11-17$1.00$1.002,160——
2022-11-16$1.00$1.003,750——
2022-11-15$0.90$0.903,100——
2022-11-14$1.00$1.007,100——
2022-11-11$1.00$1.003,610——
2022-11-10$0.90$0.9056,760——
2022-11-09$0.90$0.903,600——
2022-11-08$0.90$0.9015,200——
2022-11-07$0.90$0.902,690——
2022-11-04$0.90$0.9020,170——
2022-11-03$0.90$0.900——
2022-11-02$0.90$0.905,370——
2022-11-01$0.90$0.9010,700——
2022-10-31$0.90$0.904,750——
2022-10-28$1.00$1.005,680——
2022-10-27$1.00$1.00420——
2022-10-26$0.90$0.908,910——
2022-10-25$0.90$0.9081,580——
2022-10-24$1.10$1.1019,300——
2022-10-21$1.30$1.302,500——
2022-10-20$1.20$1.204,040——
2022-10-19$1.30$1.30750——
2022-10-18$1.30$1.303,550——
2022-10-17$1.30$1.30390——
2022-10-14$1.30$1.30200——
2022-10-13$1.30$1.3013,070——
2022-10-12$1.20$1.20200——
2022-10-11$1.20$1.203,290——
2022-10-10$1.30$1.30200——
2022-10-07$1.30$1.3020,910——
2022-10-06$1.20$1.2042,720——
2022-10-05$1.20$1.201,770——
2022-10-04$1.30$1.305,710——
2022-10-03$1.30$1.302,120——
2022-09-30$1.40$1.401,340——
2022-09-29$1.40$1.407,170——
2022-09-28$1.20$1.204,940——
2022-09-27$1.20$1.201,200——
2022-09-26$1.20$1.205,890——
2022-09-23$1.30$1.3012,910——
2022-09-22$1.40$1.4012,780——
2022-09-21$1.40$1.401,200——
2022-09-20$1.50$1.501,300——
2022-09-19$1.60$1.6020——
2022-09-16$1.60$1.6031,120——
2022-09-15$1.60$1.60950——
2022-09-14$1.60$1.6090——
2022-09-13$1.60$1.6023,150——
2022-09-12$1.70$1.7011,600——
2022-09-09$1.80$1.8025,200——
2022-09-08$1.60$1.6029,270——
2022-09-07$1.60$1.6017,500——
2022-09-06$1.80$1.807,570——
2022-09-02$1.60$1.600——
2022-09-01$1.60$1.604,340——
2022-08-31$1.70$1.702,290——
2022-08-30$1.70$1.707,000——
2022-08-29$1.80$1.803,000——
2022-08-26$1.90$1.9010,700——
2022-08-25$2.00$2.005,050——
2022-08-24$1.80$1.802,050——
2022-08-23$1.80$1.807,100——
2022-08-22$1.80$1.8010,610——
2022-08-19$1.80$1.803,000——
2022-08-18$1.80$1.800——
2022-08-17$1.80$1.802,200——
2022-08-16$1.80$1.801,500——
2022-08-15$1.90$1.90700——
2022-08-12$1.90$1.90500——
2022-08-11$2.00$2.00600——
2022-08-10$1.90$1.906,900——
2022-08-09$2.10$2.10500——
2022-08-08$2.10$2.104,030——
2022-08-05$2.00$2.00300——
2022-08-04$2.00$2.0032,750——
2022-08-03$2.00$2.007,500——
2022-08-02$2.00$2.0012,090——
2022-08-01$2.00$2.00160——
2022-07-29$1.90$1.9010,570——
2022-07-28$1.90$1.9016,480——
2022-07-27$1.80$1.8015,440——
2022-07-26$1.80$1.803,010——
2022-07-25$1.80$1.8011,530——
2022-07-22$1.90$1.901,000——
2022-07-21$1.90$1.901,800——
2022-07-20$1.90$1.906,500——
2022-07-19$1.90$1.907,600——
2022-07-18$1.70$1.703,580——
2022-07-15$1.70$1.705,700——
2022-07-14$1.70$1.7069,870——
2022-07-13$1.80$1.8021,450——
2022-07-12$1.80$1.8036,060——
2022-07-11$1.90$1.9013,570——
2022-07-08$2.00$2.0015,210——
2022-07-07$2.00$2.00530——
2022-07-06$2.00$2.0039,290——
2022-07-05$2.10$2.107,740——
2022-07-01$2.20$2.20100——
2022-06-30$2.10$2.1015,430——
2022-06-29$2.20$2.2017,090——
2022-06-28$2.30$2.308,840——
2022-06-27$2.30$2.3030,960——
2022-06-24$2.40$2.4024,080——
2022-06-23$2.20$2.2010,350——
2022-06-22$2.30$2.3034,670——
2022-06-21$2.30$2.3020,750——
2022-06-17$2.20$2.2016,870——
2022-06-16$2.20$2.201,400——
2022-06-15$2.30$2.306,150——
2022-06-14$2.20$2.206,440——
2022-06-13$2.20$2.2017,920——
2022-06-10$2.40$2.402,260——
2022-06-09$2.40$2.4067,860——
2022-06-08$2.50$2.500——
2022-06-07$2.50$2.504,000——
2022-06-06$2.60$2.60350——
2022-06-03$2.60$2.602,630——
2022-06-02$2.50$2.5011,530——
2022-06-01$2.40$2.402,410——
2022-05-31$2.40$2.402,250——
2022-05-27$2.30$2.301,750——
2022-05-26$2.20$2.201,900——
2022-05-25$2.30$2.304,900——
2022-05-24$2.30$2.302,700——
2022-05-23$2.20$2.20850——
2022-05-20$2.30$2.301,710——
2022-05-19$2.40$2.409,150——
2022-05-18$2.20$2.206,290——
2022-05-17$2.40$2.403,900——
2022-05-16$2.40$2.402,430——
2022-05-13$2.40$2.405,550——
2022-05-12$2.20$2.2079,760——
2022-05-11$2.50$2.508,650——
2022-05-10$2.40$2.403,690——
2022-05-09$2.40$2.4010,710——
2022-05-06$2.60$2.608,900——
2022-05-05$2.50$2.5052,890——
2022-05-04$2.70$2.701,960——
2022-05-03$2.60$2.606,050——
2022-05-02$2.60$2.605,860——
2022-04-29$2.70$2.703,550——
2022-04-28$2.60$2.607,350——
2022-04-27$2.70$2.701,110——
2022-04-26$2.60$2.607,090——
2022-04-25$2.60$2.6020,090——
2022-04-22$2.80$2.8031,350——
2022-04-21$2.70$2.7023,420——
2022-04-20$2.90$2.9011,490——
2022-04-19$2.90$2.9045,240——
2022-04-18$2.90$2.9032,840——
2022-04-14$3.00$3.004,200——
2022-04-13$3.10$3.1034,880——
2022-04-12$3.10$3.1039,910——
2022-04-11$3.20$3.2013,880——
2022-04-08$3.10$3.108,330——
2022-04-07$3.10$3.1017,090——
2022-04-06$3.20$3.2013,670——
2022-04-05$3.10$3.105,890——
2022-04-04$3.10$3.102,310——
2022-04-01$3.10$3.1014,820——
2022-03-31$3.20$3.2028,880——
2022-03-30$3.10$3.1010,250——
2022-03-29$3.20$3.205,850——
2022-03-28$3.10$3.1028,630——
2022-03-25$3.10$3.106,350——
2022-03-24$3.20$3.2041,410——
2022-03-23$3.00$3.0028,850——
2022-03-22$2.90$2.902,300——
2022-03-21$2.90$2.907,790——
2022-03-18$2.90$2.9021,640——
2022-03-17$3.00$3.002,030——
2022-03-16$2.90$2.9035,880——
2022-03-15$2.90$2.9016,080——
2022-03-14$2.90$2.90112,090——
2022-03-11$3.00$3.0019,890——
2022-03-10$3.00$3.0020,830——
2022-03-09$2.90$2.908,070——
2022-03-08$3.00$3.0025,050——
2022-03-07$2.70$2.7020,680——
2022-03-04$2.80$2.8014,930——
2022-03-03$2.60$2.602,500——
2022-03-02$2.70$2.709,340——
2022-03-01$2.70$2.708,280——
2022-02-28$2.80$2.806,900——
2022-02-25$2.80$2.8027,040——
2022-02-24$2.50$2.5064,240——
2022-02-23$2.70$2.705,720——
2022-02-22$2.60$2.601,500——
2022-02-18$2.70$2.702,120——
2022-02-17$2.70$2.707,650——
2022-02-16$2.60$2.6018,100——
2022-02-15$2.70$2.7031,250——
2022-02-14$2.70$2.7025,960——
2022-02-11$2.60$2.6034,650——
2022-02-10$2.70$2.705,060——
2022-02-09$2.70$2.704,550——
2022-02-08$2.70$2.7010,300——
2022-02-07$2.70$2.7024,250——
2022-02-04$2.60$2.60700——
2022-02-03$2.60$2.6011,100——
2022-02-02$2.60$2.6021,400——
2022-02-01$2.50$2.506,690——
2022-01-31$2.40$2.408,590——
2022-01-28$2.40$2.4011,600——
2022-01-27$2.40$2.4074,430——
2022-01-26$2.50$2.507,090——
2022-01-25$2.60$2.602,000——
2022-01-24$2.60$2.601,140——
2022-01-21$2.70$2.703,300——
2022-01-20$2.70$2.708,600——
2022-01-19$2.80$2.8023,680——
2022-01-18$2.60$2.6016,010——
2022-01-14$2.70$2.7034,300——
2022-01-13$2.80$2.80200——
2022-01-12$2.80$2.804,040——
2022-01-11$2.90$2.902,560——
2022-01-10$2.80$2.808,000——
2022-01-07$2.70$2.700——
2022-01-06$2.70$2.704,710——
2022-01-05$2.80$2.8014,000——
2022-01-04$2.90$2.903,010——
2022-01-03$3.00$3.0060——