NASDAQ : MAKO
Mako Mining Corp. — Price history
Other · Canada
Last price 7.49 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 646.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mako Mining Corp. (MAKO) closed at 7.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.84 | 7.85 | 7.49 | 7.49 | 197,431 | +0.00% |
| 2026-10-30 | 7.54 | 7.575 | 7.37 | 7.49 | 306,892 | -4.16% |
| 2026-10-29 | 7.92 | 7.92 | 7.725 | 7.815 | 195,597 | -3.52% |
| 2026-10-28 | 8.18 | 8.19 | 7.9 | 8.1 | 134,722 | -0.98% |
| 2026-10-27 | 8 | 8.18 | 7.91 | 8.18 | 76,000 | +3.28% |
| 2026-10-26 | 8 | 8 | 7.75 | 7.92 | 104,182 | -0.63% |
| 2026-10-23 | 8 | 8.04 | 7.78 | 7.97 | 126,393 | -0.62% |
| 2026-10-22 | 8.51 | 8.56 | 8 | 8.02 | 282,429 | -8.45% |
| 2026-10-21 | 8.752 | 8.816 | 8.65 | 8.76 | 62,343 | +0.69% |
| 2026-10-20 | 8.92 | 9.15 | 8.68 | 8.7 | 89,886 | -2.74% |
| 2026-10-19 | 9 | 9.189 | 8.88 | 8.945 | 77,015 | -0.39% |
| 2026-10-16 | 8.93 | 9.19 | 8.849 | 8.98 | 70,126 | +0.45% |
| 2026-10-15 | 8.57 | 8.965 | 8.53 | 8.94 | 74,656 | +4.56% |
| 2026-10-14 | 8.81 | 8.81 | 8.43 | 8.55 | 205,280 | -5.11% |
| 2026-10-13 | 9.234 | 9.25 | 8.91 | 9.01 | 58,221 | -1.96% |
| 2026-10-12 | 9.22 | 9.265 | 9.11 | 9.19 | 49,153 | -1.82% |
| 2026-10-09 | 9.09 | 9.39 | 9.09 | 9.36 | 107,493 | +4.00% |
| 2026-10-08 | 8.77 | 9.07 | 8.711 | 9 | 118,954 | +2.04% |
| 2026-10-07 | 9.02 | 9.02 | 8.602 | 8.82 | 159,439 | -2.97% |
| 2026-10-06 | 9.18 | 9.18 | 8.99 | 9.09 | 94,192 | +0.11% |
| 2026-10-05 | 9.25 | 9.252 | 9.03 | 9.08 | 138,895 | -1.94% |
| 2026-10-02 | 9.45 | 9.51 | 9.21 | 9.26 | 123,685 | -0.43% |
| 2026-10-01 | 9.56 | 9.56 | 9.27 | 9.3 | 152,616 | -0.96% |
| 2026-09-30 | 9.59 | 9.69 | 9.38 | 9.39 | 95,726 | -1.57% |
| 2026-09-29 | 9.46 | 9.6 | 9.3 | 9.54 | 129,028 | +1.17% |
| 2026-09-28 | 9.81 | 9.81 | 9.39 | 9.43 | 235,823 | -5.51% |
| 2026-09-25 | 10.01 | 10.28 | 9.945 | 9.98 | 72,301 | -0.60% |
| 2026-09-24 | 9.95 | 10.08 | 9.81 | 10.04 | 124,016 | -0.30% |
| 2026-09-23 | 10.22 | 10.22 | 9.9 | 10.07 | 150,680 | -3.17% |
| 2026-09-22 | 10.2 | 10.43 | 10.14 | 10.4 | 124,441 | +2.46% |
| 2026-09-21 | 10.62 | 10.64 | 10.07 | 10.15 | 177,073 | -3.70% |
| 2026-09-18 | 10.6 | 10.635 | 10.2 | 10.54 | 714,860 | +0.38% |
| 2026-09-17 | 10.41 | 10.5 | 10.24 | 10.5 | 168,810 | +4.79% |
| 2026-09-16 | 10.39 | 10.628 | 9.848 | 10.02 | 275,512 | -1.57% |
| 2026-09-15 | 9.84 | 10.2 | 9.65 | 10.18 | 285,718 | +1.19% |
| 2026-09-14 | 9.78 | 10.13 | 9.6 | 10.06 | 255,201 | -0.20% |
| 2026-09-11 | 10.05 | 10.27 | 9.85 | 10.08 | 174,327 | +2.65% |
| 2026-09-10 | 9.99 | 10.1 | 9.75 | 9.82 | 157,384 | -4.29% |
| 2026-09-09 | 10.3 | 10.43 | 10.225 | 10.26 | 97,068 | +1.18% |
| 2026-09-08 | 10.18 | 10.3 | 10.05 | 10.14 | 100,377 | -0.39% |
| 2026-09-04 | 10.22 | 10.25 | 10.01 | 10.18 | 100,796 | -1.64% |
| 2026-09-03 | 10.23 | 10.42 | 10 | 10.35 | 157,921 | +4.70% |
| 2026-09-02 | 9.73 | 10.05 | 9.73 | 9.885 | 164,035 | +3.29% |
| 2026-09-01 | 9.75 | 9.96 | 9.49 | 9.57 | 168,712 | -4.87% |
| 2026-08-31 | 10.12 | 10.291 | 9.849 | 10.06 | 149,581 | -1.28% |
| 2026-08-28 | 10.93 | 10.95 | 10.03 | 10.19 | 260,581 | -6.68% |
| 2026-08-27 | 10.94 | 10.99 | 10.75 | 10.92 | 80,084 | +0.00% |
| 2026-08-26 | 10.9 | 11.01 | 10.77 | 10.92 | 133,128 | -1.36% |
| 2026-08-25 | 10.8 | 11.1 | 10.73 | 11.07 | 247,001 | +1.19% |
| 2026-08-24 | 10.44 | 10.94 | 10.28 | 10.94 | 267,721 | +3.80% |
| 2026-08-21 | 10.62 | 10.69 | 10.3 | 10.54 | 186,053 | +0.38% |
| 2026-08-20 | 10.38 | 10.62 | 10.15 | 10.5 | 287,052 | +0.96% |
| 2026-08-19 | 10.14 | 10.6 | 9.93 | 10.4 | 343,504 | +7.00% |
| 2026-08-18 | 9.44 | 9.905 | 9.44 | 9.72 | 103,812 | -1.22% |
| 2026-08-17 | 10.13 | 10.13 | 9.57 | 9.84 | 182,235 | -2.77% |
| 2026-08-14 | 9.67 | 10.17 | 9.35 | 10.12 | 220,555 | +3.79% |
| 2026-08-13 | 10.06 | 10.06 | 9.51 | 9.75 | 198,502 | -2.40% |
| 2026-08-12 | 10.06 | 10.28 | 9.6 | 9.99 | 321,495 | +1.01% |
| 2026-08-11 | 9.58 | 9.92 | 9.52 | 9.89 | 203,577 | +2.49% |
| 2026-08-10 | 9.5 | 9.71 | 9.267 | 9.65 | 225,473 | +1.15% |
| 2026-08-07 | 8.98 | 9.595 | 8.935 | 9.54 | 468,057 | +10.16% |
| 2026-08-06 | 8.2 | 8.68 | 7.88 | 8.66 | 266,689 | +5.61% |
| 2026-08-05 | 7.76 | 8.21 | 7.76 | 8.2 | 206,639 | +9.63% |
| 2026-08-04 | 7.35 | 7.58 | 7.31 | 7.48 | 138,957 | +3.60% |
| 2026-08-03 | 7.19 | 7.325 | 7 | 7.22 | 118,601 | +1.69% |
| 2026-07-31 | 7.29 | 7.29 | 7 | 7.1 | 96,117 | -4.57% |
| 2026-07-30 | 7.37 | 7.49 | 7.17 | 7.44 | 121,593 | +4.35% |
| 2026-07-29 | 7.35 | 7.6 | 6.98 | 7.13 | 152,125 | -1.93% |
| 2026-07-28 | 7.08 | 7.32 | 6.9 | 7.27 | 88,339 | +0.97% |
| 2026-07-27 | 7.26 | 7.286 | 7.03 | 7.2 | 76,957 | +1.69% |
| 2026-07-24 | 7.18 | 7.35 | 7.05 | 7.08 | 58,929 | -0.84% |
| 2026-07-23 | 7.18 | 7.248 | 6.95 | 7.14 | 82,192 | -2.06% |
| 2026-07-22 | 7.09 | 7.58 | 7.08 | 7.29 | 75,398 | +3.11% |
| 2026-07-21 | 7.01 | 7.12 | 6.955 | 7.07 | 92,359 | +2.02% |
| 2026-07-20 | 6.83 | 6.98 | 6.77 | 6.93 | 122,033 | +1.17% |
| 2026-07-17 | 6.94 | 7.02 | 6.58 | 6.85 | 150,978 | -1.30% |
| 2026-07-16 | 7.24 | 7.29 | 6.94 | 6.94 | 246,453 | -4.14% |
| 2026-07-15 | 7.45 | 7.57 | 7.12 | 7.24 | 98,622 | -1.76% |
| 2026-07-14 | 7.48 | 7.67 | 7.35 | 7.37 | 111,987 | +1.80% |
| 2026-07-13 | 7.71 | 7.71 | 7.18 | 7.24 | 231,511 | -6.10% |
| 2026-07-10 | 7.71 | 7.764 | 7.59 | 7.71 | 55,663 | -0.64% |
| 2026-07-09 | 7.57 | 7.815 | 7.57 | 7.76 | 114,085 | +3.88% |
| 2026-07-08 | 7.45 | 7.57 | 7.17 | 7.47 | 264,700 | -3.36% |
| 2026-07-07 | 7.84 | 7.94 | 7.57 | 7.73 | 128,543 | -2.28% |
| 2026-07-06 | 7.71 | 7.97 | 7.62 | 7.91 | 94,503 | +3.40% |
| 2026-07-02 | 7.65 | 7.86 | 7.57 | 7.65 | 98,066 | +2.14% |
| 2026-07-01 | 7.25 | 7.79 | 7.16 | 7.49 | 51,307 | +2.46% |
| 2026-06-30 | 7.26 | 7.43 | 7.183 | 7.31 | 95,975 | -0.68% |
| 2026-06-29 | 7.3 | 7.41 | 7.1 | 7.36 | 105,837 | -1.47% |
| 2026-06-26 | 7.3 | 7.619 | 7.28 | 7.47 | 84,621 | +2.19% |
| 2026-06-25 | 7.47 | 7.58 | 7.215 | 7.31 | 141,790 | +0.41% |
| 2026-06-24 | 7.56 | 7.57 | 7.1 | 7.28 | 429,084 | -5.58% |
| 2026-06-23 | 7.86 | 7.89 | 7.64 | 7.71 | 125,516 | -5.05% |
| 2026-06-22 | 7.83 | 8.17 | 7.81 | 8.12 | 121,116 | +0.12% |
| 2026-06-18 | 8.13 | 8.21 | 7.94 | 8.11 | 169,120 | -0.25% |
| 2026-06-17 | 8.35 | 8.6 | 8.11 | 8.13 | 159,706 | -3.10% |
| 2026-06-16 | 8.03 | 8.465 | 7.96 | 8.39 | 154,978 | +5.67% |
| 2026-06-15 | 7.92 | 8.24 | 7.9 | 7.94 | 129,009 | +4.61% |
| 2026-06-12 | 7.36 | 7.605 | 7.145 | 7.59 | 189,010 | +3.41% |
| 2026-06-11 | 6.84 | 7.39 | 6.79 | 7.34 | 320,920 | +7.47% |
| 2026-06-10 | 6.98 | 7.19 | 6.8 | 6.83 | 319,297 | -5.27% |
| 2026-06-09 | 7.56 | 7.648 | 6.88 | 7.21 | 289,610 | -2.57% |
| 2026-06-08 | 7.54 | 7.61 | 7.272 | 7.4 | 168,926 | +0.68% |
| 2026-06-05 | 8.21 | 8.21 | 7.33 | 7.35 | 407,204 | -10.58% |
| 2026-06-04 | 8.17 | 8.5 | 8.16 | 8.22 | 47,341 | +0.12% |
| 2026-06-03 | 8.52 | 8.69 | 8.16 | 8.21 | 136,594 | -3.98% |
| 2026-06-02 | 8.43 | 8.64 | 8.3 | 8.55 | 83,033 | +0.59% |
| 2026-06-01 | 8.72 | 8.72 | 8.15 | 8.5 | 178,869 | -2.30% |
| 2026-05-29 | 8.73 | 8.89 | 8.343 | 8.7 | 150,837 | +1.40% |
| 2026-05-28 | 8.25 | 8.73 | 8.1 | 8.58 | 145,568 | +2.75% |
| 2026-05-27 | 8.5 | 8.61 | 8.305 | 8.35 | 134,523 | -3.13% |
| 2026-05-26 | 8.14 | 8.64 | 8.14 | 8.62 | 214,657 | +6.29% |
| 2026-05-22 | 8.55 | 8.55 | 7.85 | 8.11 | 185,765 | -6.24% |
| 2026-05-21 | 8.23 | 8.7 | 8.07 | 8.65 | 223,405 | +5.88% |
| 2026-05-20 | 7.91 | 8.35 | 7.84 | 8.17 | 190,920 | +2.90% |
| 2026-05-19 | 8.43 | 8.43 | 7.9 | 7.94 | 238,961 | -6.81% |
| 2026-05-18 | 8.61 | 8.99 | 8.38 | 8.52 | 288,197 | +3.78% |
| 2026-05-15 | 7.9 | 8.61 | 7.67 | 8.21 | 356,457 | +3.53% |
| 2026-05-14 | 8.14 | 8.14 | 7.865 | 7.93 | 99,745 | -4.11% |
| 2026-05-13 | 8.25 | 8.35 | 8.1 | 8.27 | 134,685 | +0.61% |