Marblegate Capital Corporation (MGTE)
OTCMKTS · Delayed Price · Currency is USD
2.100
+0.050 (2.44%)
Jan 29, 2026, 12:35 PM EST
Marblegate Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | 5.67% | 224 |
| Jan 23, 2026 | 2.01 | 2.01 | 1.94 | 1.94 | 1.94 | -5.27% | 20,699 |
| Jan 22, 2026 | 2.05 | 2.16 | 2.05 | 2.05 | 2.05 | -1.06% | 56,226 |
| Jan 21, 2026 | 2.14 | 2.14 | 1.89 | 2.07 | 2.07 | -4.17% | 12,074 |
| Jan 20, 2026 | 2.15 | 2.20 | 2.15 | 2.16 | 2.16 | 1.89% | 33,196 |
| Jan 16, 2026 | 2.12 | 2.12 | 2.11 | 2.12 | 2.12 | -4.07% | 25,560 |
| Jan 15, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 1,022 |
| Jan 14, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 222 |
| Jan 13, 2026 | 2.25 | 2.30 | 2.21 | 2.21 | 2.21 | -1.78% | 1,740 |
| Jan 12, 2026 | 2.18 | 2.25 | 2.18 | 2.25 | 2.25 | -1.32% | 17,203 |
| Jan 9, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 4.78% | 268 |
| Jan 8, 2026 | 2.24 | 2.30 | 2.18 | 2.18 | 2.18 | 1.21% | 9,099 |
| Jan 7, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -3.59% | 4,212 |
| Jan 6, 2026 | 2.30 | 2.30 | 2.23 | 2.23 | 2.23 | 1.92% | 1,000 |
| Jan 5, 2026 | 2.02 | 2.19 | 2.02 | 2.19 | 2.19 | 1.77% | 4,714 |
| Jan 2, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.38% | 238 |
| Dec 31, 2025 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | -5.23% | 4,767 |
| Dec 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.65% | 204 |
| Dec 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 102 |
| Dec 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.76% | 110 |
| Dec 19, 2025 | 2.20 | 2.31 | 2.17 | 2.31 | 2.31 | 5.00% | 8,001 |
| Dec 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 6.80% | 1,137 |
| Dec 17, 2025 | 2.06 | 2.16 | 2.06 | 2.06 | 2.06 | - | 2,326 |
| Dec 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | 609 |
| Dec 15, 2025 | 2.00 | 2.06 | 2.00 | 2.02 | 2.02 | 1.00% | 10,405 |
| Dec 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 360 |
| Dec 10, 2025 | 1.90 | 2.01 | 1.90 | 2.01 | 2.01 | 11.05% | 301 |
| Dec 9, 2025 | 1.92 | 1.92 | 1.81 | 1.81 | 1.81 | 3.43% | 35,556 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -7.89% | 717 |
| Dec 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 103 |
| Nov 26, 2025 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 9.55% | 2,422 |
| Nov 25, 2025 | 1.98 | 1.98 | 1.73 | 1.78 | 1.78 | -12.75% | 73,789 |
| Nov 24, 2025 | 1.91 | 2.04 | 1.91 | 2.04 | 2.04 | 7.37% | 7,404 |
| Nov 21, 2025 | 2.10 | 2.10 | 1.90 | 1.90 | 1.90 | -10.80% | 51,173 |
| Nov 19, 2025 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 3.90% | 1,300 |
| Nov 18, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 6.11% | 1,000 |
| Nov 17, 2025 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -3.40% | 44,331 |
| Nov 14, 2025 | 2.13 | 2.13 | 1.89 | 2.00 | 2.00 | -6.10% | 2,058 |
| Nov 13, 2025 | 2.05 | 2.13 | 2.05 | 2.13 | 2.13 | 6.50% | 819 |
| Nov 6, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | - | 209 |
| Nov 5, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | 4.71% | 5,348 |
| Nov 4, 2025 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | 2.25% | 261 |
| Nov 3, 2025 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -0.11% | 5,567 |
| Oct 31, 2025 | 1.84 | 2.01 | 1.84 | 1.87 | 1.87 | 5.06% | 22,827 |
| Oct 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | 1,359 |
| Oct 29, 2025 | 1.74 | 1.75 | 1.70 | 1.70 | 1.70 | 6.25% | 5,592 |
| Oct 28, 2025 | 1.80 | 1.88 | 1.50 | 1.60 | 1.60 | -20.00% | 21,694 |
| Oct 27, 2025 | 2.01 | 2.04 | 2.00 | 2.00 | 2.00 | 5.26% | 75,503 |
| Oct 24, 2025 | 1.90 | 2.01 | 1.79 | 1.90 | 1.90 | 1.06% | 109,089 |
| Oct 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 242 |