Golden Matrix Group, Inc. (GMGI)
NASDAQ: GMGI · Real-Time Price · USD
0.5852
-0.0538 (-8.42%)
At close: Feb 18, 2026, 4:00 PM EST
0.5969
+0.0117 (2.00%)
After-hours: Feb 18, 2026, 6:54 PM EST
Golden Matrix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 0.64 | 0.65 | 0.59 | 0.59 | 0.59 | -8.42% | 202,407 |
| Feb 17, 2026 | 0.65 | 0.70 | 0.61 | 0.64 | 0.64 | -2.38% | 84,456 |
| Feb 13, 2026 | 0.64 | 0.68 | 0.62 | 0.65 | 0.65 | 5.36% | 83,921 |
| Feb 12, 2026 | 0.65 | 0.66 | 0.60 | 0.62 | 0.62 | -1.93% | 84,971 |
| Feb 11, 2026 | 0.63 | 0.67 | 0.62 | 0.63 | 0.63 | -0.95% | 242,834 |
| Feb 10, 2026 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | 0.33% | 155,482 |
| Feb 9, 2026 | 0.60 | 0.65 | 0.58 | 0.64 | 0.64 | 11.78% | 282,911 |
| Feb 6, 2026 | 0.62 | 0.66 | 0.57 | 0.57 | 0.57 | -4.36% | 490,141 |
| Feb 5, 2026 | 0.69 | 0.70 | 0.60 | 0.60 | 0.60 | -12.64% | 293,570 |
| Feb 4, 2026 | 0.71 | 0.72 | 0.64 | 0.68 | 0.68 | -3.48% | 229,680 |
| Feb 3, 2026 | 0.74 | 0.77 | 0.68 | 0.71 | 0.71 | -4.47% | 336,681 |
| Feb 2, 2026 | 0.73 | 0.78 | 0.72 | 0.74 | 0.74 | 1.59% | 227,852 |
| Jan 30, 2026 | 0.67 | 0.75 | 0.67 | 0.73 | 0.73 | 5.84% | 411,145 |
| Jan 29, 2026 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -1.80% | 122,889 |
| Jan 28, 2026 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | -2.33% | 162,625 |
| Jan 27, 2026 | 0.72 | 0.77 | 0.71 | 0.72 | 0.72 | 0.53% | 131,597 |
| Jan 26, 2026 | 0.68 | 0.78 | 0.66 | 0.71 | 0.71 | 8.91% | 369,818 |
| Jan 23, 2026 | 0.69 | 0.70 | 0.60 | 0.66 | 0.66 | -5.08% | 251,836 |
| Jan 22, 2026 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 4.86% | 134,353 |
| Jan 21, 2026 | 0.60 | 0.67 | 0.60 | 0.66 | 0.66 | 9.78% | 140,022 |
| Jan 20, 2026 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -3.51% | 237,026 |
| Jan 16, 2026 | 0.64 | 0.68 | 0.62 | 0.62 | 0.62 | -5.37% | 187,483 |
| Jan 15, 2026 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -5.33% | 127,775 |
| Jan 14, 2026 | 0.66 | 0.74 | 0.65 | 0.69 | 0.69 | 5.41% | 227,724 |
| Jan 13, 2026 | 0.68 | 0.71 | 0.65 | 0.66 | 0.66 | -3.16% | 134,877 |
| Jan 12, 2026 | 0.68 | 0.69 | 0.63 | 0.68 | 0.68 | 0.70% | 189,203 |
| Jan 9, 2026 | 0.63 | 0.70 | 0.58 | 0.68 | 0.68 | 6.92% | 320,584 |
| Jan 8, 2026 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -7.77% | 536,503 |
| Jan 7, 2026 | 0.72 | 0.72 | 0.66 | 0.68 | 0.68 | -2.74% | 383,531 |
| Jan 6, 2026 | 0.73 | 0.77 | 0.68 | 0.70 | 0.70 | -3.82% | 326,126 |
| Jan 5, 2026 | 0.75 | 0.80 | 0.71 | 0.73 | 0.73 | -2.44% | 361,853 |
| Jan 2, 2026 | 0.81 | 0.82 | 0.74 | 0.75 | 0.75 | -6.29% | 147,061 |
| Dec 31, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | -1.04% | 75,091 |
| Dec 30, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -0.78% | 97,579 |
| Dec 29, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | -0.54% | 63,784 |
| Dec 26, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | 0.74% | 369,015 |
| Dec 24, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 1.66% | 124,192 |
| Dec 23, 2025 | 0.79 | 0.81 | 0.75 | 0.80 | 0.80 | -0.42% | 114,971 |
| Dec 22, 2025 | 0.81 | 0.84 | 0.79 | 0.80 | 0.80 | -2.05% | 86,890 |
| Dec 19, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -4.35% | 289,558 |
| Dec 18, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 2.34% | 296,999 |
| Dec 17, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.77% | 156,886 |
| Dec 16, 2025 | 0.80 | 0.85 | 0.80 | 0.82 | 0.82 | 3.65% | 116,752 |
| Dec 15, 2025 | 0.85 | 0.85 | 0.78 | 0.80 | 0.80 | -6.47% | 274,675 |
| Dec 12, 2025 | 0.80 | 0.86 | 0.76 | 0.85 | 0.85 | 8.23% | 350,115 |
| Dec 11, 2025 | 0.77 | 0.81 | 0.74 | 0.79 | 0.79 | 3.34% | 430,442 |
| Dec 10, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 304,120 |
| Dec 9, 2025 | 0.71 | 0.78 | 0.70 | 0.77 | 0.77 | 5.06% | 162,640 |
| Dec 8, 2025 | 0.83 | 0.84 | 0.71 | 0.73 | 0.73 | -8.01% | 319,062 |
| Dec 5, 2025 | 0.82 | 0.84 | 0.79 | 0.80 | 0.80 | -2.76% | 58,885 |