Marblegate Capital Corporation (MGTE)
OTCMKTS · Delayed Price · Currency is USD
1.340
0.00 (0.00%)
Jul 2, 2026, 10:39 AM EST
Marblegate Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 141 |
| Jul 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | 214 |
| Jun 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,009 |
| Jun 29, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -6.47% | 2,503 |
| Jun 26, 2026 | 1.11 | 1.39 | 1.11 | 1.39 | 1.39 | -0.71% | 202 |
| Jun 23, 2026 | 1.35 | 1.40 | 1.21 | 1.40 | 1.40 | 7.69% | 1,896 |
| Jun 22, 2026 | 1.29 | 1.36 | 1.25 | 1.30 | 1.30 | -18.19% | 2,333 |
| Jun 18, 2026 | 1.31 | 1.59 | 1.31 | 1.59 | 1.59 | 16.84% | 1,100 |
| Jun 16, 2026 | 1.40 | 1.76 | 1.36 | 1.36 | 1.36 | -13.92% | 21,865 |
| Jun 15, 2026 | 1.45 | 1.58 | 1.40 | 1.58 | 1.58 | 12.86% | 1,474 |
| Jun 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 1,003 |
| Jun 11, 2026 | 1.45 | 1.45 | 1.25 | 1.37 | 1.37 | -0.72% | 10,761 |
| Jun 10, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 1,652 |
| Jun 9, 2026 | 1.59 | 1.60 | 1.39 | 1.39 | 1.39 | -2.80% | 16,521 |
| Jun 8, 2026 | 1.82 | 1.82 | 1.43 | 1.43 | 1.43 | -10.63% | 26,638 |
| Jun 5, 2026 | 1.85 | 1.85 | 1.60 | 1.60 | 1.60 | -0.62% | 3,041 |
| Jun 4, 2026 | 1.54 | 2.00 | 1.51 | 1.61 | 1.61 | 6.62% | 36,919 |
| Jun 3, 2026 | 1.36 | 1.53 | 1.30 | 1.51 | 1.51 | 11.03% | 13,633 |
| Jun 2, 2026 | 1.45 | 1.45 | 1.24 | 1.36 | 1.36 | 8.80% | 6,996 |
| Jun 1, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 2,908 |
| May 29, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -2.34% | 1,505 |
| May 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 207 |
| May 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 9,152 |
| May 26, 2026 | 1.44 | 1.44 | 1.28 | 1.28 | 1.28 | - | 24,943 |
| May 22, 2026 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 1,455 |
| May 21, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 7,561 |
| May 20, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 681 |
| May 19, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 2.40% | 1,181 |
| May 18, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -7.41% | 1,218 |
| May 15, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 8.00% | 4,182 |
| May 14, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 6,815 |
| May 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 1,000 |
| May 12, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | - | 13,785 |
| May 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 1,103 |
| May 8, 2026 | 1.31 | 1.51 | 1.31 | 1.33 | 1.33 | 3.10% | 2,383 |
| May 7, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | - | 2,174 |
| May 6, 2026 | 1.35 | 1.40 | 1.29 | 1.29 | 1.29 | -5.15% | 38,115 |
| May 5, 2026 | 1.35 | 1.38 | 1.25 | 1.36 | 1.36 | -0.73% | 41,919 |
| May 4, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 20,900 |
| May 1, 2026 | 1.33 | 1.43 | 1.33 | 1.37 | 1.37 | -2.14% | 22,000 |
| Apr 30, 2026 | 1.31 | 1.47 | 1.25 | 1.40 | 1.40 | 4.48% | 15,325 |
| Apr 29, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.08% | 14,411 |
| Apr 28, 2026 | 1.33 | 1.34 | 1.25 | 1.30 | 1.30 | -5.11% | 21,629 |
| Apr 27, 2026 | 1.51 | 1.51 | 1.33 | 1.37 | 1.37 | -2.84% | 28,699 |
| Apr 24, 2026 | 1.61 | 1.71 | 1.41 | 1.41 | 1.41 | -12.42% | 33,702 |
| Apr 23, 2026 | 1.85 | 1.85 | 1.52 | 1.61 | 1.61 | -7.47% | 38,319 |
| Apr 22, 2026 | 1.70 | 1.85 | 1.70 | 1.74 | 1.74 | 2.35% | 11,075 |
| Apr 21, 2026 | 2.05 | 2.07 | 1.67 | 1.70 | 1.70 | -20.93% | 42,725 |
| 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 |