Marblegate Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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