Skip to main content
MAKO logo

Mako Mining Corp.

MAKONASDAQMaterialsGold

$7.92Today:- (-)1Y +45.29%

As of Oct 26, 2026 close

Market cap
$716.49M
P/E (TTM)
11.06
Forward P/E
5.49
Dividend yield
-
52-week range
$4.96$11.10
Volume (live)
-
Avg. volume (3M)
154.97K

Mako Mining (MAKO) Historical Stock Prices

Analyze Mako Mining (MAKO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mako Mining (MAKO) Interactive Price Chart

Interactive historical price chart showing Mako Mining stock price movements and trends across multiple time periods.

Loading chart...

MAKO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MAKO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20268.008.007.757.927.92104.18K
Oct 23, 20268.008.047.787.977.97126.39K
Oct 22, 20268.518.568.008.028.02282.43K
Oct 21, 20268.758.828.658.768.7662.34K
Oct 20, 20268.929.158.688.708.7089.89K
Oct 19, 20269.009.198.888.958.9577.02K
Oct 16, 20268.939.198.858.988.9870.13K
Oct 15, 20268.578.968.538.948.9474.66K
Oct 14, 20268.818.818.438.558.55205.28K
Oct 13, 20269.239.258.919.019.0158.22K
Oct 12, 20269.229.279.119.199.1949.15K
Oct 9, 20269.099.399.099.369.36107.49K
Oct 8, 20268.779.078.719.009.00118.95K
Oct 7, 20269.029.028.608.828.82159.44K
Oct 6, 20269.189.188.999.099.0994.19K
Oct 5, 20269.259.259.039.089.08138.90K
Oct 2, 20269.459.519.219.269.26123.69K
Oct 1, 20269.569.569.279.309.30152.62K
Sep 30, 20269.599.699.389.399.3995.73K
Sep 29, 20269.469.609.309.549.54129.03K
Sep 28, 20269.819.819.399.439.43235.82K
Sep 25, 202610.0110.289.959.989.9872.30K
Sep 24, 20269.9510.089.8110.0410.04124.02K
Sep 23, 202610.2210.229.9010.0710.07150.68K
Sep 22, 202610.2010.4310.1410.4010.40124.44K
Sep 21, 202610.6210.6410.0710.1510.15177.07K
Sep 18, 202610.6010.6310.2010.5410.54714.86K
Sep 17, 202610.4110.5010.2410.5010.50168.81K
Sep 16, 202610.3910.639.8510.0210.02275.51K
Sep 15, 20269.8410.209.6510.1810.18285.72K
Sep 14, 20269.7810.139.6010.0610.06255.20K
Sep 11, 202610.0510.279.8510.0810.08174.33K
Sep 10, 20269.9910.109.759.829.82157.38K
Sep 9, 202610.3010.4310.2210.2610.2697.07K
Sep 8, 202610.1810.3010.0510.1410.14100.38K
Sep 4, 202610.2210.2510.0110.1810.18100.80K
Sep 3, 202610.2310.4210.0010.3510.35157.92K
Sep 2, 20269.7310.059.739.889.88164.03K
Sep 1, 20269.759.969.499.579.57168.71K
Aug 31, 202610.1210.299.8510.0610.06149.58K
Aug 28, 202610.9310.9510.0310.1910.19260.58K
Aug 27, 202610.9410.9910.7510.9210.9280.08K
Aug 26, 202610.9011.0110.7710.9210.92133.13K
Aug 25, 202610.8011.1010.7311.0711.07247.00K
Aug 24, 202610.4410.9410.2810.9410.94267.72K
Aug 21, 202610.6210.6910.3010.5410.54186.05K
Aug 20, 202610.3810.6210.1510.5010.50287.05K
Aug 19, 202610.1410.609.9310.4010.40343.50K
Aug 18, 20269.449.909.449.729.72103.81K
Aug 17, 202610.1310.139.579.849.84182.24K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.