MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MAKO — Mako Mining Corp Common Stock
NasdaqMako Mining Corp Common Stock
$9.09
+0.01(+0.11%)
- O
- 9.18
- H
- 9.18
- L
- 8.99
- V
- 89.8K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$9.09
Period Return+180.56%
Period High$11.10
Period Low$3.04
Avg Daily Volume92.6K
Total Trading Days365
MAKO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $9.18 | $9.18 | $8.99 | $9.09 | +$0.01 | +0.11% | 89,799 | $9.11 | $8.99 $9.18 |
| Oct 5, 2026 | $9.25 | $9.25 | $9.03 | $9.08 | $-0.18 | -1.94% | 138,896 | $9.12 | $9.03 $9.25 |
| Oct 2, 2026 | $9.45 | $9.51 | $9.21 | $9.26 | $-0.04 | -0.43% | 123,685 | $9.31 | $9.21 $9.51 |
| Oct 1, 2026 | $9.56 | $9.56 | $9.27 | $9.30 | $-0.09 | -0.96% | 152,617 | $9.35 | $9.27 $9.56 |
| Sep 30, 2026 | $9.59 | $9.69 | $9.38 | $9.39 | $-0.15 | -1.57% | 95,727 | $9.45 | $9.38 $9.69 |
| Sep 29, 2026 | $9.46 | $9.60 | $9.30 | $9.54 | +$0.11 | +1.17% | 129,029 | $9.50 | $9.30 $9.60 |
| Sep 28, 2026 | $9.81 | $9.81 | $9.39 | $9.43 | $-0.55 | -5.51% | 235,823 | $9.57 | $9.39 $9.81 |
| Sep 25, 2026 | $10.01 | $10.28 | $9.95 | $9.98 | $-0.06 | -0.60% | 72,302 | $10.08 | $9.95 $10.28 |
| Sep 24, 2026 | $9.95 | $10.08 | $9.81 | $10.04 | $-0.03 | -0.30% | 124,017 | $9.97 | $9.81 $10.08 |
| Sep 23, 2026 | $10.22 | $10.22 | $9.90 | $10.07 | $-0.33 | -3.17% | 150,680 | $10.00 | $9.90 $10.22 |
| Sep 22, 2026 | $10.20 | $10.43 | $10.14 | $10.40 | +$0.25 | +2.46% | 124,441 | $10.31 | $10.14 $10.43 |
| Sep 21, 2026 | $10.62 | $10.64 | $10.07 | $10.15 | $-0.39 | -3.70% | 177,074 | $10.19 | $10.07 $10.64 |
| Sep 18, 2026 | $10.60 | $10.64 | $10.20 | $10.54 | +$0.04 | +0.38% | 714,861 | $10.52 | $10.20 $10.64 |
| Sep 17, 2026 | $10.41 | $10.50 | $10.24 | $10.50 | +$0.48 | +4.79% | 168,810 | $10.43 | $10.24 $10.50 |
| Sep 16, 2026 | $10.39 | $10.63 | $9.85 | $10.02 | $-0.16 | -1.57% | 275,513 | $10.02 | $9.85 $10.63 |
| Sep 15, 2026 | $9.84 | $10.20 | $9.65 | $10.18 | +$0.12 | +1.19% | 271,073 | $9.88 | $9.65 $10.20 |
| Sep 14, 2026 | $9.78 | $10.13 | $9.60 | $10.06 | $-0.02 | -0.20% | 222,330 | $9.95 | $9.60 $10.13 |
| Sep 11, 2026 | $10.05 | $10.27 | $9.85 | $10.08 | +$0.26 | +2.65% | 174,328 | $10.04 | $9.85 $10.27 |
| Sep 10, 2026 | $9.99 | $10.10 | $9.75 | $9.82 | $-0.44 | -4.29% | 157,385 | $9.89 | $9.75 $10.10 |
| Sep 9, 2026 | $10.30 | $10.43 | $10.23 | $10.26 | +$0.12 | +1.18% | 97,068 | $10.32 | $10.23 $10.43 |
| Sep 8, 2026 | $10.18 | $10.30 | $10.05 | $10.14 | $-0.04 | -0.39% | 100,378 | $10.20 | $10.05 $10.30 |
| Sep 4, 2026 | $10.22 | $10.25 | $10.01 | $10.18 | $-0.17 | -1.64% | 100,796 | $10.17 | $10.01 $10.25 |
| Sep 3, 2026 | $10.23 | $10.42 | $10.00 | $10.35 | +$0.47 | +4.70% | 157,922 | $10.27 | $10.00 $10.42 |
| Sep 2, 2026 | $9.73 | $10.05 | $9.73 | $9.89 | +$0.32 | +3.29% | 160,644 | $9.85 | $9.73 $10.05 |
| Sep 1, 2026 | $9.75 | $9.96 | $9.49 | $9.57 | $-0.49 | -4.87% | 168,712 | $9.61 | $9.49 $9.96 |
| Aug 31, 2026 | $10.12 | $10.29 | $9.85 | $10.06 | $-0.13 | -1.28% | 149,581 | $10.00 | $9.85 $10.29 |
| Aug 28, 2026 | $10.93 | $10.95 | $10.03 | $10.19 | $-0.73 | -6.68% | 260,582 | $10.30 | $10.03 $10.95 |
| Aug 27, 2026 | $10.94 | $10.99 | $10.75 | $10.92 | +$0.00 | +0.00% | 80,084 | $10.87 | $10.75 $10.99 |
| Aug 26, 2026 | $10.90 | $11.01 | $10.77 | $10.92 | $-0.15 | -1.36% | 133,129 | $10.91 | $10.77 $11.01 |
| Aug 25, 2026 | $10.80 | $11.10 | $10.73 | $11.07 | +$0.13 | +1.19% | 247,002 | $10.97 | $10.73 $11.10 |