Mako Mining Stock Price History
NASDAQ: MAKOBasic MaterialsPrecious MetalsUSD
9.36+0.36 (+4.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MAKO price history at a glance
The price history for Mako Mining (MAKO) on this page begins on January 30, 2012, when the stock closed at $9.50; it most recently closed at $9.36 on October 5, 2026. The highest price in this record is $12.50, reached on March 26, 2012; the latest close is 25.1% below that peak. Across the 13 complete calendar years in the table, MAKO finished higher in 6 and lower in 7. Its best year was 2016 (+300.0%) and its worst was 2013 (-80.0%).
Over roughly 15 years the share price changed -1.5%, a -0.1% compound annual price return (excluding dividends). In the last 12 months alone, MAKO has gained 59.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $12.50
- Date of high
- Mar 26, 2012
- Low since 2012
- $0.10
- Date of low
- Feb 4, 2019
- 52-week high
- $11.10
- 52-week low
- $4.96
- Last close
- $9.36
MAKO returns
1 week
+1.08%
1 month
-8.77%
3 months
+21.40%
6 months
+35.46%
Year to date
+61.38%
1 year
+59.73%
3 years
+845.45%
5 years
+201.94%
MAKO price return, excluding dividends.
MAKO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.36 | +61.38% |
| 2025 | 5.80 | +142.68% |
| 2024 | 2.39 | +16.59% |
| 2023 | 2.05 | +105.00% |
| 2022 | 1.00 | -67.74% |
| 2021 | 3.10 | 0.00% |
| 2020 | 3.10 | +14.81% |
| 2019 | 2.70 | +125.00% |
| 2018 | 1.20 | -36.84% |
| 2017 | 1.90 | -5.00% |
| 2016 | 2.00 | +300.00% |
| 2015 | 0.50 | -44.44% |
| 2014 | 0.90 | -25.00% |
| 2013 | 1.20 | -80.00% |
| 2012* | 6.00 | -36.84% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
MAKO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.09 | 9.39 | 9.09 | 9.36 | +4.00% | |
| 8.75 | 9.07 | 8.71 | 9.00 | +2.04% | |
| 9.02 | 9.02 | 8.60 | 8.82 | -2.97% | |
| 9.18 | 9.18 | 8.99 | 9.09 | +0.11% | |
| 9.25 | 9.25 | 9.03 | 9.08 | -1.94% | |
| 9.45 | 9.51 | 9.21 | 9.26 | -0.43% | |
| 9.56 | 9.56 | 9.27 | 9.30 | -0.96% | |
| 9.59 | 9.69 | 9.38 | 9.39 | -1.57% | |
| 9.46 | 9.60 | 9.30 | 9.54 | +1.17% | |
| 9.81 | 9.81 | 9.39 | 9.43 | -5.51% | |
| 10.01 | 10.28 | 9.95 | 9.98 | -0.60% | |
| 9.95 | 10.08 | 9.81 | 10.04 | -0.30% | |
| 10.22 | 10.22 | 9.90 | 10.07 | -3.17% | |
| 10.20 | 10.43 | 10.14 | 10.40 | +2.46% | |
| 10.62 | 10.64 | 10.07 | 10.15 | -3.70% | |
| 10.60 | 10.64 | 10.20 | 10.54 | +0.38% | |
| 10.41 | 10.50 | 10.24 | 10.50 | +4.79% | |
| 10.39 | 10.63 | 9.85 | 10.02 | -1.57% | |
| 9.84 | 10.20 | 9.65 | 10.18 | +1.19% | |
| 9.78 | 10.13 | 9.60 | 10.06 | -0.20% | |
| 10.05 | 10.27 | 9.85 | 10.08 | +2.65% | |
| 9.99 | 10.10 | 9.75 | 9.82 | -4.29% | |
| 10.30 | 10.43 | 10.23 | 10.26 | +1.18% | |
| 10.18 | 10.30 | 10.05 | 10.14 | -0.39% | |
| 10.22 | 10.25 | 10.01 | 10.18 | -1.64% | |
| 10.23 | 10.42 | 10.00 | 10.35 | +4.65% | |
| 9.73 | 10.05 | 9.73 | 9.89 | +3.34% | |
| 9.75 | 9.96 | 9.49 | 9.57 | -4.87% | |
| 10.12 | 10.29 | 9.85 | 10.06 | -1.28% | |
| 10.93 | 10.95 | 10.03 | 10.19 | -6.68% | |
| 10.94 | 10.99 | 10.75 | 10.92 | 0.00% | |
| 10.90 | 11.01 | 10.77 | 10.92 | -1.36% | |
| 10.80 | 11.10 | 10.73 | 11.07 | +1.19% | |
| 10.44 | 10.94 | 10.28 | 10.94 | +3.80% | |
| 10.62 | 10.69 | 10.30 | 10.54 | +0.38% | |
| 10.38 | 10.62 | 10.15 | 10.50 | +0.96% | |
| 10.14 | 10.60 | 9.93 | 10.40 | +7.00% | |
| 9.44 | 9.91 | 9.44 | 9.72 | -1.22% | |
| 10.13 | 10.13 | 9.57 | 9.84 | -2.77% | |
| 9.67 | 10.17 | 9.35 | 10.12 | +3.79% | |
| 10.06 | 10.06 | 9.51 | 9.75 | -2.40% | |
| 10.06 | 10.28 | 9.60 | 9.99 | +1.01% | |
| 9.58 | 9.92 | 9.52 | 9.89 | +2.49% | |
| 9.50 | 9.71 | 9.27 | 9.65 | +1.15% | |
| 8.98 | 9.60 | 8.94 | 9.54 | +10.16% | |
| 8.20 | 8.68 | 7.88 | 8.66 | +5.61% | |
| 7.76 | 8.21 | 7.76 | 8.20 | +9.63% | |
| 7.35 | 7.58 | 7.31 | 7.48 | +3.60% | |
| 7.19 | 7.33 | 7.00 | 7.22 | +1.69% | |
| 7.29 | 7.29 | 7.00 | 7.10 | -4.57% | |
| 7.37 | 7.49 | 7.17 | 7.44 | +4.35% | |
| 7.35 | 7.60 | 6.98 | 7.13 | -1.93% | |
| 7.08 | 7.32 | 6.90 | 7.27 | +0.97% | |
| 7.26 | 7.29 | 7.03 | 7.20 | +1.69% | |
| 7.18 | 7.35 | 7.05 | 7.08 | -0.84% | |
| 7.18 | 7.25 | 6.95 | 7.14 | -2.06% | |
| 7.09 | 7.58 | 7.08 | 7.29 | +3.11% | |
| 7.01 | 7.12 | 6.96 | 7.07 | +2.02% | |
| 6.83 | 6.98 | 6.77 | 6.93 | +1.17% | |
| 6.94 | 7.02 | 6.58 | 6.85 | -1.30% | |
| 7.24 | 7.29 | 6.94 | 6.94 | -4.14% | |
| 7.45 | 7.57 | 7.12 | 7.24 | -1.76% | |
| 7.48 | 7.67 | 7.35 | 7.37 | +1.80% | |
| 7.71 | 7.71 | 7.18 | 7.24 | -6.10% | |
| 7.71 | 7.76 | 7.59 | 7.71 | -0.64% | |
| 7.57 | 7.82 | 7.57 | 7.76 | +3.88% | |
| 7.45 | 7.57 | 7.17 | 7.47 | -3.36% | |
| 7.84 | 7.94 | 7.57 | 7.73 | -2.28% | |
| 7.71 | 7.97 | 7.62 | 7.91 | +3.40% | |
| 7.65 | 7.86 | 7.57 | 7.65 | +2.14% | |
| 7.25 | 7.79 | 7.16 | 7.49 | +2.46% | |
| 7.26 | 7.43 | 7.18 | 7.31 | -0.68% | |
| 7.30 | 7.41 | 7.10 | 7.36 | -1.47% | |
| 7.30 | 7.62 | 7.28 | 7.47 | +2.19% | |
| 7.47 | 7.58 | 7.22 | 7.31 | +0.41% | |
| 7.56 | 7.57 | 7.10 | 7.28 | -5.58% | |
| 7.86 | 7.89 | 7.64 | 7.71 | -5.05% | |
| 7.83 | 8.17 | 7.81 | 8.12 | +0.12% | |
| 8.13 | 8.21 | 7.94 | 8.11 | -0.25% | |
| 8.35 | 8.60 | 8.11 | 8.13 | -3.10% | |
| 8.03 | 8.47 | 7.96 | 8.39 | +5.67% | |
| 7.92 | 8.24 | 7.90 | 7.94 | +4.61% | |
| 7.36 | 7.61 | 7.15 | 7.59 | +3.41% | |
| 6.84 | 7.39 | 6.79 | 7.34 | +7.47% | |
| 6.98 | 7.19 | 6.80 | 6.83 | -5.27% | |
| 7.56 | 7.65 | 6.88 | 7.21 | -2.57% | |
| 7.54 | 7.61 | 7.27 | 7.40 | +0.68% | |
| 8.21 | 8.21 | 7.33 | 7.35 | -10.58% | |
| 8.17 | 8.50 | 8.16 | 8.22 | +0.12% | |
| 8.52 | 8.69 | 8.16 | 8.21 | -3.98% | |
| 8.43 | 8.64 | 8.30 | 8.55 | +0.59% | |
| 8.72 | 8.72 | 8.15 | 8.50 | -2.30% | |
| 8.73 | 8.89 | 8.34 | 8.70 | +1.40% | |
| 8.25 | 8.73 | 8.10 | 8.58 | +2.75% | |
| 8.50 | 8.61 | 8.31 | 8.35 | -3.13% | |
| 8.14 | 8.64 | 8.14 | 8.62 | +6.29% | |
| 8.55 | 8.55 | 7.85 | 8.11 | -6.24% | |
| 8.23 | 8.70 | 8.07 | 8.65 | +5.88% | |
| 7.91 | 8.35 | 7.84 | 8.17 | +2.90% | |
| 8.43 | 8.43 | 7.90 | 7.94 | -6.81% | |
| 8.61 | 8.99 | 8.38 | 8.52 | +3.78% | |
| 7.90 | 8.61 | 7.67 | 8.21 | +3.53% | |
| 8.14 | 8.14 | 7.87 | 7.93 | -4.11% | |
| 8.25 | 8.35 | 8.10 | 8.27 | +0.61% | |
| 8.27 | 8.33 | 8.00 | 8.22 | -0.96% | |
| 8.15 | 8.37 | 8.10 | 8.30 | +2.22% | |
| 7.85 | 8.18 | 7.84 | 8.12 | +4.37% | |
| 8.06 | 8.30 | 7.76 | 7.78 | -2.02% | |
| 7.76 | 8.02 | 7.73 | 7.94 | +5.73% | |
| 7.56 | 7.70 | 7.51 | 7.51 | -0.53% | |
| 7.51 | 7.77 | 7.44 | 7.55 | +0.80% | |
| 7.31 | 7.72 | 7.31 | 7.49 | +0.40% | |
| 7.33 | 7.48 | 7.28 | 7.46 | +3.61% | |
| 7.54 | 7.54 | 7.16 | 7.20 | -4.51% | |
| 7.78 | 7.80 | 7.47 | 7.54 | -5.75% | |
| 7.67 | 8.00 | 7.63 | 8.00 | +3.49% | |
| 7.67 | 7.90 | 7.56 | 7.73 | +0.78% | |
| 8.02 | 8.02 | 7.42 | 7.67 | -0.65% | |
| 7.86 | 8.12 | 7.59 | 7.72 | +0.39% | |
| 8.15 | 8.15 | 7.68 | 7.69 | -6.56% | |
| 8.34 | 8.34 | 8.03 | 8.23 | -0.36% | |
| 8.24 | 8.41 | 8.11 | 8.26 | +2.35% | |
| 8.11 | 8.21 | 7.91 | 8.07 | +2.41% | |
| 7.65 | 7.95 | 7.46 | 7.88 | +3.01% | |
| 7.31 | 7.82 | 7.30 | 7.65 | +7.75% | |
| 6.79 | 7.20 | 6.71 | 7.10 | +2.75% | |
| 6.81 | 7.03 | 6.80 | 6.91 | +0.88% | |
| 6.58 | 7.02 | 6.58 | 6.85 | +4.26% | |
| 6.91 | 6.91 | 6.42 | 6.57 | +1.70% | |
| 6.47 | 6.47 | 6.16 | 6.46 | +1.25% | |
| 6.65 | 6.71 | 6.15 | 6.38 | -0.47% | |
| 6.08 | 6.45 | 6.05 | 6.41 | +0.16% | |
| 6.49 | 6.68 | 6.36 | 6.40 | +0.16% | |
| 6.10 | 6.44 | 6.08 | 6.39 | +6.68% | |
| 6.15 | 6.27 | 5.59 | 5.99 | -3.23% | |
| 6.20 | 6.30 | 5.92 | 6.19 | +4.21% | |
| 6.30 | 6.30 | 5.92 | 5.94 | -5.11% | |
| 6.15 | 6.54 | 6.13 | 6.26 | +4.86% | |
| 5.73 | 5.98 | 5.71 | 5.97 | +1.70% | |
| 5.87 | 5.96 | 5.76 | 5.87 | +1.91% | |
| 6.05 | 6.05 | 5.71 | 5.76 | -4.48% | |
| 6.26 | 6.26 | 5.70 | 6.03 | -4.74% | |
| 6.71 | 6.71 | 6.30 | 6.33 | -5.66% | |
| 6.87 | 6.90 | 6.70 | 6.71 | -1.03% | |
| 6.86 | 6.92 | 6.56 | 6.78 | -1.17% | |
| 7.09 | 7.15 | 6.82 | 6.86 | -4.72% | |
| 7.46 | 7.46 | 7.20 | 7.20 | -3.74% | |
| 7.43 | 7.48 | 7.39 | 7.48 | -1.45% | |
| 7.62 | 7.77 | 7.55 | 7.59 | +0.40% | |
| 7.62 | 7.62 | 7.27 | 7.56 | -0.13% | |
| 7.21 | 7.70 | 7.21 | 7.57 | +0.26% | |
| 7.82 | 7.84 | 7.35 | 7.55 | -5.63% | |
| 8.06 | 8.19 | 7.97 | 8.00 | +0.50% | |
| 8.17 | 8.17 | 7.72 | 7.96 | -5.01% | |
| 8.78 | 8.78 | 8.21 | 8.38 | -0.95% | |
| 8.30 | 8.50 | 8.30 | 8.46 | +3.93% | |
| 7.85 | 8.18 | 7.85 | 8.14 | +2.91% | |
| 7.80 | 8.03 | 7.77 | 7.91 | +1.67% | |
| 7.36 | 7.80 | 7.29 | 7.78 | +5.28% | |
| 7.33 | 7.46 | 7.30 | 7.39 | +2.78% | |
| 7.27 | 7.31 | 7.15 | 7.19 | 0.00% | |
| 7.11 | 7.22 | 7.05 | 7.19 | +1.27% | |
| 7.10 | 7.17 | 7.02 | 7.10 | +0.42% | |
| 7.04 | 7.38 | 7.01 | 7.07 | -4.97% | |
| 7.13 | 7.44 | 7.13 | 7.44 | +4.06% | |
| 7.51 | 7.60 | 7.15 | 7.15 | -4.79% | |
| 7.89 | 7.90 | 7.40 | 7.51 | -0.79% | |
| 7.50 | 7.58 | 7.40 | 7.57 | +0.93% | |
| 7.32 | 7.50 | 7.32 | 7.50 | +3.16% | |
| 7.02 | 7.27 | 7.02 | 7.27 | +5.52% | |
| 7.23 | 7.23 | 6.88 | 6.89 | -6.13% | |
| 7.42 | 7.43 | 7.20 | 7.34 | -0.41% | |
| 7.38 | 7.48 | 7.28 | 7.37 | +3.37% | |
| 7.15 | 7.37 | 7.00 | 7.13 | -0.56% | |
| 7.38 | 7.45 | 6.90 | 7.17 | -5.91% | |
| 8.00 | 8.09 | 7.50 | 7.62 | -3.54% | |
| 7.90 | 7.91 | 7.62 | 7.90 | +3.67% | |
| 7.62 | 7.62 | 7.41 | 7.62 | +0.53% | |
| 7.50 | 7.90 | 7.37 | 7.58 | +3.13% | |
| 7.34 | 7.36 | 7.24 | 7.35 | +1.24% | |
| 7.05 | 7.29 | 7.00 | 7.26 | +2.40% | |
| 7.16 | 7.16 | 6.92 | 7.09 | +3.50% | |
| 6.51 | 6.94 | 6.51 | 6.85 | +7.03% | |
| 6.47 | 6.47 | 6.25 | 6.40 | -0.62% | |
| 6.32 | 6.54 | 6.32 | 6.44 | -1.08% | |
| 6.36 | 6.62 | 6.36 | 6.51 | +3.01% | |
| 6.31 | 6.55 | 6.31 | 6.32 | -0.16% | |
| 6.32 | 6.54 | 6.31 | 6.33 | +0.32% | |
| 6.18 | 6.37 | 6.18 | 6.31 | +2.94% | |
| 6.02 | 6.13 | 5.97 | 6.13 | +0.66% | |
| 6.23 | 6.23 | 6.01 | 6.09 | -2.40% | |
| 6.07 | 6.27 | 6.07 | 6.24 | +6.12% | |
| 5.95 | 6.10 | 5.88 | 5.88 | +1.38% | |
| 5.90 | 5.94 | 5.78 | 5.80 | 0.00% | |
| 5.80 | 5.84 | 5.77 | 5.80 | -1.69% | |
| 5.80 | 5.95 | 5.80 | 5.90 | +1.72% | |
| 5.65 | 5.88 | 5.65 | 5.80 | -4.76% | |
| 5.92 | 6.10 | 5.70 | 6.09 | +3.05% | |
| 5.98 | 5.98 | 5.81 | 5.91 | -1.17% | |
| 6.01 | 6.02 | 5.96 | 5.98 | -1.16% | |
| 6.08 | 6.10 | 6.04 | 6.05 | +1.68% | |
| 5.82 | 5.95 | 5.81 | 5.95 | +2.41% | |
| 5.88 | 5.88 | 5.77 | 5.81 | -1.36% | |
| 6.02 | 6.02 | 5.84 | 5.89 | 0.00% | |
| 5.90 | 5.90 | 5.83 | 5.89 | -0.51% | |
| 5.98 | 5.98 | 5.84 | 5.92 | -0.84% | |
| 6.07 | 6.08 | 5.80 | 5.97 | -0.67% | |
| 5.85 | 6.03 | 5.80 | 6.01 | +4.89% | |
| 5.72 | 5.73 | 5.62 | 5.73 | +1.06% | |
| 5.64 | 5.73 | 5.57 | 5.67 | +2.16% | |
| 5.76 | 5.76 | 5.55 | 5.55 | -1.25% | |
| 5.63 | 5.72 | 5.58 | 5.62 | +1.08% | |
| 5.55 | 5.64 | 5.50 | 5.56 | -0.89% | |
| 5.70 | 5.70 | 5.58 | 5.61 | +4.28% | |
| 5.28 | 5.58 | 5.28 | 5.38 | -2.36% | |
| 5.49 | 5.61 | 5.48 | 5.51 | +2.61% | |
| 5.35 | 5.44 | 5.35 | 5.37 | +3.07% | |
| 5.21 | 5.27 | 5.17 | 5.21 | +1.76% | |
| 5.13 | 5.14 | 5.08 | 5.12 | +1.39% | |
| 5.08 | 5.15 | 5.01 | 5.05 | -0.39% | |
| 5.01 | 5.20 | 4.96 | 5.07 | +0.80% | |
| 5.42 | 5.44 | 5.02 | 5.03 | -5.27% | |
| 5.21 | 5.50 | 5.21 | 5.31 | -0.19% | |
| 5.30 | 5.36 | 5.24 | 5.32 | -0.37% | |
| 5.42 | 5.48 | 5.34 | 5.34 | -1.48% | |
| 5.39 | 5.49 | 5.30 | 5.42 | -0.73% | |
| 5.69 | 5.69 | 5.46 | 5.46 | -3.53% | |
| 5.57 | 5.69 | 5.57 | 5.66 | +3.85% | |
| 5.39 | 5.45 | 5.39 | 5.45 | +1.49% | |
| 5.27 | 5.47 | 5.20 | 5.37 | +3.87% | |
| 5.13 | 5.18 | 5.04 | 5.17 | +2.58% | |
| 5.16 | 5.16 | 5.04 | 5.04 | -1.37% | |
| 5.12 | 5.15 | 5.04 | 5.11 | +1.79% | |
| 5.29 | 5.30 | 5.02 | 5.02 | -5.82% | |
| 5.38 | 5.50 | 5.31 | 5.33 | -0.74% | |
| 5.35 | 5.39 | 5.30 | 5.37 | -0.19% | |
| 5.37 | 5.40 | 5.37 | 5.38 | +0.56% | |
| 5.40 | 5.50 | 5.34 | 5.35 | +0.19% | |
| 5.19 | 5.43 | 5.19 | 5.34 | +0.95% | |
| 5.45 | 5.45 | 5.20 | 5.29 | -3.11% | |
| 5.68 | 5.68 | 5.46 | 5.46 | -1.09% | |
| 5.47 | 5.58 | 5.44 | 5.52 | +0.91% | |
| 5.31 | 5.47 | 5.07 | 5.47 | +2.05% | |
| 5.60 | 5.72 | 5.36 | 5.36 | -8.38% | |
| 5.73 | 5.89 | 5.53 | 5.85 | +2.99% | |
| 5.85 | 5.85 | 5.64 | 5.68 | -2.07% | |
| 6.00 | 6.00 | 5.75 | 5.80 | -4.13% | |
| 6.18 | 6.24 | 6.05 | 6.05 | -1.47% | |
| 6.05 | 6.20 | 5.82 | 6.14 | -1.60% | |
| 5.96 | 6.31 | 5.79 | 6.24 | +6.48% | |
| 5.88 | 6.06 | 5.81 | 5.86 | 0.00% | |
| 5.97 | 6.10 | 5.86 | 5.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAKO chart for longer ranges.