The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.020
-0.060 (-5.56%)
Nov 26, 2025, 4:00 PM EST - Market closed
The Marygold Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.06 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 8,027 |
| Nov 25, 2025 | 1.01 | 1.11 | 1.00 | 1.08 | 1.08 | 6.61% | 25,187 |
| Nov 24, 2025 | 0.90 | 1.03 | 0.90 | 1.01 | 1.01 | 0.30% | 13,714 |
| Nov 21, 2025 | 1.00 | 1.07 | 1.00 | 1.01 | 1.01 | 1.00% | 7,759 |
| Nov 20, 2025 | 0.97 | 1.10 | 0.97 | 1.00 | 1.00 | - | 36,708 |
| Nov 18, 2025 | 1.00 | 1.00 | 0.91 | 1.00 | 1.00 | 9.89% | 7,118 |
| Nov 17, 2025 | 1.01 | 1.02 | 0.91 | 0.91 | 0.91 | -5.49% | 3,234 |
| Nov 14, 2025 | 1.02 | 1.03 | 0.90 | 0.96 | 0.96 | -3.23% | 17,280 |
| Nov 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.33% | 1,394 |
| Nov 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 664 |
| Nov 10, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | 2,871 |
| Nov 7, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.48% | 1,786 |
| Nov 5, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 2.53% | 2,156 |
| Nov 4, 2025 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -7.48% | 28,606 |
| Nov 3, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | - | 9,103 |
| Oct 31, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 7.54% | 2,265 |
| Oct 30, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 27,275 |
| Oct 29, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -8.26% | 30,793 |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.81% | 6,522 |
| Oct 27, 2025 | 1.04 | 1.10 | 1.04 | 1.04 | 1.04 | -0.10% | 14,326 |
| Oct 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.07% | 7,039 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 6,095 |
| Oct 21, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | -1.89% | 6,713 |
| Oct 20, 2025 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 4.74% | 27,909 |
| Oct 17, 2025 | 1.00 | 1.09 | 1.00 | 1.01 | 1.01 | -0.78% | 3,688 |
| Oct 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | 1,123 |
| Oct 15, 2025 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | -0.92% | 2,798 |
| Oct 14, 2025 | 1.04 | 1.10 | 1.02 | 1.09 | 1.09 | 2.83% | 5,989 |
| Oct 13, 2025 | 1.02 | 1.10 | 1.02 | 1.06 | 1.06 | -0.93% | 6,190 |
| Oct 10, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 2,689 |
| Oct 8, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -0.47% | 1,712 |
| Oct 7, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 0.76% | 2,054 |
| Oct 6, 2025 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | 0.76% | 2,733 |
| Oct 3, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | -1.50% | 5,261 |
| Oct 2, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | -0.47% | 8,841 |
| Oct 1, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 973 |
| Sep 30, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.93% | 1,605 |
| Sep 29, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 11,417 |
| Sep 26, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 11,832 |
| Sep 25, 2025 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 3,728 |
| Sep 24, 2025 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 10,338 |
| Sep 23, 2025 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | -3.67% | 2,815 |
| Sep 22, 2025 | 1.04 | 1.09 | 0.99 | 1.09 | 1.09 | 1.87% | 8,222 |
| Sep 19, 2025 | 1.07 | 1.09 | 0.99 | 1.07 | 1.07 | 4.90% | 43,426 |
| Sep 18, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | - | 2,264 |
| Sep 17, 2025 | 1.05 | 1.07 | 1.00 | 1.02 | 1.02 | - | 30,704 |
| Sep 16, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -4.67% | 692 |
| Sep 15, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 4,505 |
| Sep 12, 2025 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | -1.89% | 1,259 |
| Sep 11, 2025 | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | -2.75% | 3,951 |