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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.05$2.058,700——
2023-12-28$2.10$2.106,900——
2023-12-27$2.00$2.0018,400——
2023-12-26$2.07$2.075,300——
2023-12-22$2.03$2.0340,200——
2023-12-21$1.95$1.959,700——
2023-12-20$1.92$1.925,000——
2023-12-19$2.00$2.0013,400——
2023-12-18$1.96$1.9612,700——
2023-12-15$1.94$1.9415,100——
2023-12-14$1.89$1.8923,000——
2023-12-13$1.68$1.6850,500——
2023-12-12$1.77$1.771,200——
2023-12-11$1.71$1.714,000——
2023-12-08$1.82$1.82400——
2023-12-07$1.82$1.8214,500——
2023-12-06$1.85$1.853,700——
2023-12-05$1.84$1.84300——
2023-12-04$1.88$1.881,400——
2023-12-01$1.87$1.8712,200——
2023-11-30$1.72$1.725,200——
2023-11-29$1.64$1.643,100——
2023-11-28$1.55$1.558,900——
2023-11-27$1.47$1.478,700——
2023-11-24$1.48$1.484,800——
2023-11-22$1.43$1.431,300——
2023-11-21$1.41$1.419,200——
2023-11-20$1.51$1.517,800——
2023-11-17$1.53$1.531,500——
2023-11-16$1.52$1.524,200——
2023-11-15$1.47$1.475,000——
2023-11-14$1.49$1.494,300——
2023-11-13$1.46$1.46600——
2023-11-10$1.44$1.444,200——
2023-11-09$1.49$1.492,500——
2023-11-08$1.46$1.466,300——
2023-11-07$1.41$1.413,600——
2023-11-06$1.38$1.389,300——
2023-11-03$1.32$1.3239,100——
2023-11-02$1.23$1.2371,700——
2023-11-01$1.09$1.091,100——
2023-10-31$1.10$1.100——
2023-10-30$1.10$1.106,000——
2023-10-27$1.06$1.065,700——
2023-10-26$1.08$1.087,000——
2023-10-25$0.99$0.995,000——
2023-10-24$1.01$1.011,000——
2023-10-23$1.00$1.00700——
2023-10-20$1.03$1.0315,800——
2023-10-19$1.06$1.060——
2023-10-18$1.06$1.063,000——
2023-10-17$1.04$1.04111,300——
2023-10-16$1.03$1.035,300——
2023-10-13$0.99$0.9917,800——
2023-10-12$0.99$0.9957,000——
2023-10-11$1.02$1.028,300——
2023-10-10$1.04$1.046,400——
2023-10-09$1.01$1.012,000——
2023-10-06$0.99$0.999,100——
2023-10-05$0.98$0.9889,900——
2023-10-04$0.99$0.990——
2023-10-03$0.99$0.99156,700——
2023-10-02$1.13$1.130——
2023-09-29$1.13$1.13400——
2023-09-28$1.13$1.1310,500——
2023-09-27$1.13$1.135,800——
2023-09-26$1.11$1.11179,200——
2023-09-25$1.09$1.095,000——
2023-09-22$0.97$0.974,200——
2023-09-21$0.99$0.999,700——
2023-09-20$0.99$0.9911,200——
2023-09-19$0.97$0.976,100——
2023-09-18$1.00$1.007,200——
2023-09-15$1.00$1.0014,300——
2023-09-14$0.92$0.921,200——
2023-09-13$0.91$0.911,800——
2023-09-12$0.91$0.915,300——
2023-09-11$0.90$0.90800——
2023-09-08$0.91$0.919,000——
2023-09-07$0.92$0.928,500——
2023-09-06$0.89$0.898,700——
2023-09-05$0.90$0.903,100——
2023-09-01$0.95$0.9519,700——
2023-08-31$0.96$0.960——
2023-08-30$0.96$0.963,000——
2023-08-29$0.98$0.985,000——
2023-08-28$0.97$0.9712,200——
2023-08-25$0.99$0.990——
2023-08-24$0.99$0.997,500——
2023-08-23$0.96$0.9610,600——
2023-08-22$1.00$1.000——
2023-08-21$1.00$1.000——
2023-08-18$1.00$1.0017,000——
2023-08-17$1.00$1.000——
2023-08-16$1.00$1.0019,000——
2023-08-15$1.01$1.010——
2023-08-14$1.01$1.012,500——
2023-08-11$1.00$1.00400——
2023-08-10$1.00$1.006,500——
2023-08-09$1.02$1.0216,500——
2023-08-08$0.97$0.970——
2023-08-07$0.97$0.972,000——
2023-08-04$0.98$0.9812,100——
2023-08-03$0.98$0.987,100——
2023-08-02$0.98$0.9810,700——
2023-08-01$1.04$1.040——
2023-07-31$1.04$1.043,600——
2023-07-28$0.96$0.96100——
2023-07-27$0.94$0.941,100——
2023-07-26$0.94$0.94200——
2023-07-25$0.94$0.942,500——
2023-07-24$1.01$1.011,300——
2023-07-21$1.02$1.020——
2023-07-20$1.02$1.02900——
2023-07-19$1.03$1.03200——
2023-07-18$1.01$1.01200——
2023-07-17$0.99$0.991,500——
2023-07-14$0.99$0.99900——
2023-07-13$1.03$1.032,200——
2023-07-12$1.01$1.012,300——
2023-07-11$0.94$0.9425,000——
2023-07-10$0.96$0.968,700——
2023-07-07$0.95$0.950——
2023-07-06$0.95$0.9515,700——
2023-07-05$1.01$1.01800——
2023-07-03$1.01$1.01400——
2023-06-30$0.95$0.9510,000——
2023-06-29$0.95$0.9525,100——
2023-06-28$0.97$0.975,300——
2023-06-27$0.95$0.9516,800——
2023-06-26$0.94$0.9435,800——
2023-06-23$1.03$1.037,800——
2023-06-22$1.06$1.0620,900——
2023-06-21$1.11$1.111,800——
2023-06-20$1.11$1.1149,500——
2023-06-16$0.99$0.9965,200——
2023-06-15$1.06$1.0628,300——
2023-06-14$1.14$1.1414,200——
2023-06-13$1.20$1.208,800——
2023-06-12$1.21$1.2112,600——
2023-06-09$1.28$1.28100——
2023-06-08$1.30$1.3011,200——
2023-06-07$1.34$1.3419,800——
2023-06-06$1.39$1.397,500——
2023-06-05$1.32$1.326,600——
2023-06-02$1.32$1.3218,300——
2023-06-01$1.40$1.40900——
2023-05-31$1.39$1.3910,500——
2023-05-30$1.36$1.3636,500——
2023-05-26$1.42$1.421,800——
2023-05-25$1.42$1.427,600——
2023-05-24$1.44$1.445,400——
2023-05-23$1.48$1.484,500——
2023-05-22$1.47$1.47900——
2023-05-19$1.44$1.4415,500——
2023-05-18$1.47$1.479,000——
2023-05-17$1.48$1.482,400——
2023-05-16$1.50$1.501,100——
2023-05-15$1.48$1.481,200——
2023-05-12$1.51$1.5115,800——
2023-05-11$1.56$1.561,100——
2023-05-10$1.56$1.563,400——
2023-05-09$1.57$1.573,700——
2023-05-08$1.57$1.5716,600——
2023-05-05$1.62$1.621,000——
2023-05-04$1.64$1.6416,000——
2023-05-03$1.64$1.6414,200——
2023-05-02$1.62$1.6223,300——
2023-05-01$1.62$1.6266,100——
2023-04-28$1.49$1.491,500——
2023-04-27$1.50$1.501,300——
2023-04-26$1.47$1.47100——
2023-04-25$1.56$1.56500——
2023-04-24$1.67$1.670——
2023-04-21$1.67$1.6729,500——
2023-04-20$1.65$1.6528,300——
2023-04-19$1.60$1.601,200——
2023-04-18$1.68$1.68500——
2023-04-17$1.69$1.691,500——
2023-04-14$1.64$1.642,600——
2023-04-13$1.65$1.651,500——
2023-04-12$1.56$1.563,000——
2023-04-11$1.62$1.62200——
2023-04-10$1.61$1.610——
2023-04-06$1.61$1.610——
2023-04-05$1.61$1.611,500——
2023-04-04$1.63$1.632,500——
2023-04-03$1.56$1.56400——
2023-03-31$1.50$1.50500——
2023-03-30$1.49$1.491,200——
2023-03-29$1.45$1.453,200——
2023-03-28$1.44$1.4455,400——
2023-03-27$1.54$1.541,500——
2023-03-24$1.50$1.501,800——
2023-03-23$1.61$1.613,000——
2023-03-22$1.67$1.67100——
2023-03-21$1.67$1.67200——
2023-03-20$1.75$1.754,200——
2023-03-17$1.71$1.7134,800——
2023-03-16$1.80$1.8049,300——
2023-03-15$1.65$1.6513,600——
2023-03-14$1.66$1.667,100——
2023-03-13$1.60$1.607,900——
2023-03-10$1.52$1.522,700——
2023-03-09$1.54$1.541,000——
2023-03-08$1.49$1.493,500——
2023-03-07$1.60$1.6015,620——
2023-03-06$1.70$1.7015,820——
2023-03-03$1.80$1.8044,810——
2023-03-02$2.00$2.0071,680——
2023-03-01$1.40$1.402,700——
2023-02-28$1.40$1.401,100——
2023-02-27$1.40$1.4015,060——
2023-02-24$1.40$1.4020,470——
2023-02-23$1.40$1.4018,350——
2023-02-22$1.40$1.402,910——
2023-02-21$1.50$1.501,300——
2023-02-17$1.50$1.502,500——
2023-02-16$1.50$1.501,770——
2023-02-15$1.50$1.50250——
2023-02-14$1.50$1.501,000——
2023-02-13$1.50$1.505,000——
2023-02-10$1.50$1.506,900——
2023-02-09$1.50$1.5014,800——
2023-02-08$1.40$1.402,000——
2023-02-07$1.40$1.40200——
2023-02-06$1.40$1.402,000——
2023-02-03$1.50$1.500——
2023-02-02$1.50$1.501,700——
2023-02-01$1.40$1.4016,950——
2023-01-31$1.40$1.4037,130——
2023-01-30$1.40$1.4029,950——
2023-01-27$1.40$1.4060,560——
2023-01-26$1.40$1.4042,440——
2023-01-25$1.40$1.405,000——
2023-01-24$1.40$1.404,280——
2023-01-23$1.40$1.404,150——
2023-01-20$1.40$1.407,550——
2023-01-19$1.40$1.401,760——
2023-01-18$1.40$1.4015,220——
2023-01-17$1.40$1.4010,340——
2023-01-13$1.40$1.4050,900——
2023-01-12$1.30$1.3019,800——
2023-01-11$1.30$1.3025,150——
2023-01-10$1.40$1.4017,600——
2023-01-09$1.40$1.4048,950——
2023-01-06$1.40$1.4043,250——
2023-01-05$1.30$1.302,510——
2023-01-04$1.30$1.3035,400——
2023-01-03$1.10$1.102,390——