Marblegate Acquisition Corp. (GATE)
NASDAQ: GATE · Real-Time Price · USD
10.94
-0.01 (-0.09%)
Feb 11, 2025, 11:33 AM EST - Market open
Marblegate Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Feb 7, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Feb 6, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Feb 5, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Feb 4, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Feb 3, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jan 31, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jan 30, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jan 29, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jan 28, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jan 27, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jan 24, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jan 23, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jan 22, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 2 |
| Jan 21, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 13 |
| Jan 17, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jan 16, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 1,323 |
| Jan 15, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 2 |
| Jan 14, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 2 |
| Jan 13, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 124 |
| Jan 10, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 4 |
| Jan 8, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.37% | 244 |
| Jan 7, 2025 | 10.91 | 10.92 | 10.90 | 10.90 | 10.90 | - | 3,380 |
| Jan 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 40 |
| Jan 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2 |
| Jan 2, 2025 | 10.95 | 10.96 | 10.90 | 10.90 | 10.90 | -0.76% | 2,532 |
| Dec 31, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 1 |
| Dec 30, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 1 |
| Dec 27, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Dec 26, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 1 |
| Dec 24, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 1 |
| Dec 23, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 641 |
| Dec 20, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 5 |
| Dec 19, 2024 | 10.96 | 10.99 | 10.95 | 10.98 | 10.98 | 0.22% | 1,805 |
| Dec 18, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Dec 17, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Dec 16, 2024 | 11.01 | 11.01 | 10.96 | 10.96 | 10.96 | -1.08% | 2,017 |
| Dec 13, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 6 |
| Dec 12, 2024 | 11.02 | 11.08 | 11.02 | 11.08 | 11.08 | 0.18% | 603 |
| Dec 11, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 4 |
| Dec 10, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 24 |
| Dec 9, 2024 | 11.10 | 11.10 | 11.06 | 11.06 | 11.06 | -0.63% | 3,397 |
| Dec 6, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 2 |
| Dec 5, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
| Dec 4, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Dec 3, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
| Dec 2, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Nov 29, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 3 |
| Nov 27, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Nov 26, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Nov 25, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
| Nov 22, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
| Nov 21, 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.13 | -0.54% | 279 |
| Nov 20, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 2 |
| Nov 19, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Nov 18, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 1 |
| Nov 15, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Nov 14, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 9 |
| Nov 13, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 16 |
| Nov 12, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 2 |
| Nov 11, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Nov 8, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 2 |
| Nov 7, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 11 |
| Nov 6, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 4 |
| Nov 5, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 19 |
| Nov 4, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 27 |
| Nov 1, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 4 |
| Oct 31, 2024 | 11.15 | 11.19 | 11.15 | 11.19 | 11.19 | 0.36% | 696 |
| Oct 30, 2024 | 10.99 | 11.21 | 10.98 | 11.15 | 11.15 | 1.46% | 3,920 |
| Oct 29, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Oct 28, 2024 | 10.96 | 11.25 | 10.96 | 10.99 | 10.99 | -1.87% | 8,513 |
| Oct 25, 2024 | 10.92 | 11.20 | 10.92 | 11.20 | 11.20 | 2.75% | 2,157 |
| Oct 24, 2024 | 10.92 | 11.15 | 10.90 | 10.90 | 10.90 | -1.80% | 4,057 |
| Oct 23, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 21, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 18, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 3 |
| Oct 17, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 3 |
| Oct 16, 2024 | 10.92 | 11.10 | 10.92 | 11.10 | 11.10 | 1.74% | 6,804 |
| Oct 15, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 14, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 11, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 10, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 4 |
| Oct 9, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 8, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 7, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1 |
| Oct 4, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 3, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 2 |
| Oct 2, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 1, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 5 |
| Sep 30, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 3 |
| Sep 27, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 24 |
| Sep 26, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 3 |
| Sep 25, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1 |
| Sep 24, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1 |
| Sep 23, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 95 |
| Sep 20, 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | - | 602 |
| Sep 19, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 2 |
| Sep 18, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Sep 17, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1 |