Marblegate Acquisition Corp. (GATE)
36.05
0.00 (0.00%)
Inactive · Last trade price
on Apr 1, 2025
Marblegate Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - | - |
| Apr 3, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - | - |
| Apr 2, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - | - |
| Apr 1, 2025 | 33.20 | 43.85 | 30.00 | 36.05 | 36.05 | 83.83% | 159,592 |
| Mar 31, 2025 | 31.46 | 31.46 | 18.05 | 19.61 | 19.61 | -50.98% | 33,927 |
| Mar 28, 2025 | 61.07 | 61.11 | 35.01 | 40.00 | 40.00 | -20.00% | 71,446 |
| Mar 27, 2025 | 16.50 | 57.96 | 16.50 | 50.00 | 50.00 | 207.50% | 47,694 |
| Mar 26, 2025 | 16.50 | 17.80 | 15.00 | 16.26 | 16.26 | 11.37% | 24,130 |
| Mar 25, 2025 | 15.31 | 20.72 | 13.07 | 14.60 | 14.60 | -2.28% | 84,438 |
| Mar 24, 2025 | 11.79 | 16.16 | 11.79 | 14.94 | 14.94 | 28.79% | 15,930 |
| Mar 21, 2025 | 10.35 | 13.03 | 10.35 | 11.60 | 11.60 | 10.48% | 7,802 |
| Mar 20, 2025 | 10.04 | 10.82 | 10.00 | 10.50 | 10.50 | 0.57% | 13,152 |
| Mar 19, 2025 | 10.93 | 10.93 | 9.90 | 10.44 | 10.44 | -4.61% | 68,191 |
| Mar 18, 2025 | 10.95 | 10.95 | 10.93 | 10.95 | 10.95 | -0.77% | 75,373 |
| Mar 17, 2025 | 10.98 | 11.03 | 10.95 | 11.03 | 11.03 | 0.73% | 1,722 |
| Mar 14, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 26 |
| Mar 13, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% | 152,724 |
| Mar 12, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 0.46% | 3,874 |
| Mar 11, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 154 |
| Mar 10, 2025 | 10.85 | 10.86 | 10.85 | 10.85 | 10.85 | -0.46% | 963 |
| Mar 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 9 |
| Mar 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1,800 |
| Mar 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | 1,006 |
| Mar 3, 2025 | 10.95 | 10.99 | 10.95 | 10.95 | 10.95 | -0.45% | 4,815 |
| Feb 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 40 |
| Feb 27, 2025 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 0.64% | 1,055 |
| Feb 26, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 20 |
| Feb 25, 2025 | 10.99 | 10.99 | 10.90 | 10.93 | 10.93 | 0.37% | 5,198 |
| Feb 24, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 1 |
| Feb 21, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 10 |
| Feb 20, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | - |
| Feb 19, 2025 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | -0.91% | 1,535 |
| Feb 18, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Feb 14, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.46% | 148 |
| Feb 13, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | - |
| Feb 12, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - | 1 |
| Feb 11, 2025 | 10.95 | 10.99 | 10.93 | 10.94 | 10.94 | 0.74% | 3,963 |
| 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 | - | - |