Marblegate Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.01	2.15	2.01	2.15	2.15	7.50%	803
Apr 16, 2026	2.30	2.30	2.00	2.00	2.00	-14.53%	12,859
Apr 15, 2026	2.28	2.38	2.28	2.34	2.34	9.86%	18,836
Apr 14, 2026	2.28	2.28	2.13	2.13	2.13	-	208
Apr 13, 2026	2.13	2.13	2.13	2.13	2.13	-0.93%	178
Apr 10, 2026	2.15	2.15	2.15	2.15	2.15	-	1,004
Apr 9, 2026	2.26	2.26	2.15	2.15	2.15	-	3,055
Apr 8, 2026	2.20	2.31	2.14	2.15	2.15	0.47%	5,524
Apr 7, 2026	2.14	2.14	2.14	2.14	2.14	-6.55%	653
Apr 6, 2026	2.30	2.33	2.29	2.29	2.29	-	305
Apr 2, 2026	2.29	2.35	2.24	2.29	2.29	1.46%	3,940
Apr 1, 2026	2.26	2.26	2.26	2.26	2.26	-0.57%	1,122
Mar 31, 2026	2.25	2.30	2.25	2.27	2.27	0.89%	2,345
Mar 30, 2026	2.24	2.25	2.24	2.25	2.25	4.65%	522
Mar 27, 2026	2.18	2.18	2.15	2.15	2.15	-0.46%	2,816
Mar 26, 2026	2.16	2.16	2.16	2.16	2.16	-0.46%	122
Mar 25, 2026	2.07	2.17	2.06	2.17	2.17	1.88%	1,697
Mar 20, 2026	2.26	2.26	2.12	2.13	2.13	-11.62%	5,480
Mar 19, 2026	2.20	2.41	2.20	2.41	2.41	9.55%	824
Mar 12, 2026	2.30	2.30	2.20	2.20	2.20	-4.35%	1,920
Mar 11, 2026	2.30	2.30	2.30	2.30	2.30	-	101
Mar 3, 2026	2.30	2.30	2.30	2.30	2.30	-	247
Mar 2, 2026	2.30	2.30	2.30	2.30	2.30	1.32%	122
Feb 27, 2026	2.25	2.27	2.25	2.27	2.27	0.89%	202
Feb 26, 2026	2.38	2.38	2.25	2.25	2.25	-5.86%	623
Feb 24, 2026	2.39	2.39	2.39	2.39	2.39	-0.83%	623
Feb 23, 2026	2.41	2.41	2.41	2.41	2.41	-	515
Feb 20, 2026	2.41	2.41	2.41	2.41	2.41	0.84%	195
Feb 19, 2026	2.40	2.40	2.39	2.39	2.39	0.42%	423
Feb 17, 2026	2.38	2.38	2.38	2.38	2.38	2.59%	201
Feb 13, 2026	2.29	2.32	2.29	2.32	2.32	2.20%	13,541
Feb 12, 2026	2.27	2.27	2.27	2.27	2.27	0.89%	324
Feb 11, 2026	2.25	2.25	2.25	2.25	2.25	1.81%	325
Feb 9, 2026	2.20	2.21	2.20	2.21	2.21	2.50%	2,606
Feb 6, 2026	2.10	2.20	2.10	2.16	2.16	3.16%	3,841
Feb 5, 2026	2.20	2.20	2.09	2.09	2.09	-3.24%	1,223
Feb 4, 2026	2.10	2.16	2.10	2.16	2.16	6.40%	314
Feb 3, 2026	2.03	2.03	2.03	2.03	2.03	-3.33%	327
Feb 2, 2026	2.05	2.10	1.94	2.10	2.10	1.94%	673
Jan 30, 2026	2.06	2.06	2.06	2.06	2.06	0.49%	1,229
Jan 29, 2026	2.10	2.10	2.05	2.05	2.05	-	250
Jan 28, 2026	2.05	2.05	2.05	2.05	2.05	-	122
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