Marblegate Capital Corporation (MGTE)
OTCMKTS · Delayed Price · Currency is USD
1.920
-0.080 (-4.00%)
Aug 22, 2025, 4:00 PM EDT
Marblegate Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.88 | 1.94 | 1.88 | 1.88 | 1.88 | -2.08% | 84,419 |
| Aug 22, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -4.00% | 5,779 |
| Aug 21, 2025 | 2.19 | 2.19 | 1.98 | 2.00 | 2.00 | -7.32% | 8,477 |
| Aug 20, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 51 |
| Aug 19, 2025 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 8.99% | 791 |
| Aug 18, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -3.41% | 7,023 |
| Aug 15, 2025 | 2.03 | 2.05 | 1.96 | 2.05 | 2.05 | 5.13% | 13,902 |
| Aug 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1 |
| Aug 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 9,939 |
| Aug 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 507 |
| Aug 8, 2025 | 1.95 | 1.97 | 1.90 | 1.90 | 1.90 | -5.00% | 10,362 |
| Aug 7, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 8.11% | 12,022 |
| Aug 6, 2025 | 2.05 | 2.05 | 1.85 | 1.85 | 1.85 | -4.15% | 2,737 |
| Aug 5, 2025 | 1.95 | 2.00 | 1.93 | 1.93 | 1.93 | -2.03% | 20,887 |
| Aug 4, 2025 | 2.10 | 2.10 | 1.97 | 1.97 | 1.97 | -6.64% | 9,267 |
| Aug 1, 2025 | 2.24 | 2.24 | 2.11 | 2.11 | 2.11 | -1.40% | 461 |
| Jul 31, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 9 |
| Jul 30, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -4.04% | 353 |
| Jul 29, 2025 | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -2.75% | 1,276 |
| Jul 28, 2025 | 2.42 | 2.45 | 2.27 | 2.29 | 2.29 | -5.25% | 21,915 |
| Jul 25, 2025 | 2.25 | 2.54 | 2.25 | 2.42 | 2.42 | 14.69% | 2,108 |
| Jul 24, 2025 | 2.10 | 2.11 | 2.05 | 2.11 | 2.11 | - | 5,325 |
| Jul 23, 2025 | 1.90 | 2.11 | 1.90 | 2.11 | 2.11 | 9.90% | 300 |
| Jul 22, 2025 | 2.08 | 2.08 | 1.87 | 1.92 | 1.92 | -9.26% | 26,507 |
| Jul 21, 2025 | 2.18 | 2.18 | 2.08 | 2.12 | 2.12 | -5.32% | 833 |
| Jul 18, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | -0.67% | 3,021 |
| Jul 17, 2025 | 2.45 | 2.45 | 2.24 | 2.25 | 2.25 | -8.16% | 15,486 |
| Jul 16, 2025 | 2.53 | 2.53 | 2.44 | 2.45 | 2.45 | 6.52% | 2,408 |
| Jul 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 36 |
| Jul 14, 2025 | 2.35 | 2.41 | 2.30 | 2.30 | 2.30 | -0.43% | 8,140 |
| Jul 11, 2025 | 2.30 | 2.37 | 2.25 | 2.31 | 2.31 | 4.05% | 20,120 |
| Jul 10, 2025 | 2.22 | 2.25 | 2.22 | 2.22 | 2.22 | 6.73% | 756 |
| Jul 9, 2025 | 2.07 | 2.08 | 2.05 | 2.08 | 2.08 | -5.02% | 3,811 |
| Jul 8, 2025 | 2.30 | 2.30 | 2.19 | 2.19 | 2.19 | -2.67% | 5,372 |
| Jul 7, 2025 | 2.26 | 2.30 | 2.25 | 2.25 | 2.25 | 3.21% | 2,459 |
| Jul 3, 2025 | 2.25 | 2.28 | 2.05 | 2.18 | 2.18 | -3.11% | 5,419 |
| Jul 2, 2025 | 2.10 | 2.32 | 2.10 | 2.25 | 2.25 | 4.65% | 13,544 |
| Jul 1, 2025 | 2.11 | 2.15 | 2.06 | 2.15 | 2.15 | 10.09% | 27,309 |
| Jun 30, 2025 | 1.80 | 2.20 | 1.77 | 1.95 | 1.95 | 10.46% | 98,303 |
| Jun 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 83 |
| Jun 26, 2025 | 1.72 | 1.78 | 1.66 | 1.77 | 1.77 | 2.79% | 37,558 |
| Jun 25, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 26,397 |
| Jun 24, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 6,403 |
| Jun 23, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 1.63% | 5,250 |
| Jun 20, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | 3.55% | 10,018 |
| Jun 18, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.42% | 890 |
| Jun 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.36% | 168 |
| Jun 16, 2025 | 1.67 | 1.75 | 1.60 | 1.68 | 1.68 | 0.36% | 40,455 |
| Jun 13, 2025 | 1.71 | 1.75 | 1.65 | 1.67 | 1.67 | -1.76% | 19,536 |