Marblegate Capital Corporation (MGTE)
OTCMKTS · Delayed Price · Currency is USD
1.150
+0.100 (9.52%)
Jul 23, 2026, 2:02 PM EST
Marblegate Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.37 | 1.37 | 1.10 | 1.10 | - | 4.76% | 1,210 |
| Jul 22, 2026 | 1.15 | 1.32 | 1.05 | 1.05 | 1.05 | -8.70% | 12,975 |
| Jul 21, 2026 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 1.77% | 3,260 |
| Jul 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 249 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -10.32% | 1,231 |
| Jul 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 11.50% | 450 |
| Jul 15, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 1.35% | 600 |
| Jul 14, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -12.40% | 1,705 |
| Jul 13, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 11.65% | 300 |
| Jul 10, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -14.93% | 16,815 |
| Jul 9, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 10.74% | 225 |
| Jul 8, 2026 | 1.33 | 1.34 | 1.21 | 1.21 | 1.21 | 3.42% | 3,355 |
| Jul 7, 2026 | 1.34 | 1.34 | 1.17 | 1.17 | 1.17 | -12.69% | 1,853 |
| Jul 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 102 |
| 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 |