The Marygold Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.87	0.96	0.79	0.79	0.79	-13.19%	52,416
Jun 26, 2025	0.96	0.98	0.91	0.91	0.91	-9.11%	13,943
Jun 25, 2025	0.91	1.06	0.91	1.00	1.00	0.60%	30,753
Jun 24, 2025	0.85	0.99	0.85	0.99	0.99	9.23%	20,171
Jun 23, 2025	1.03	1.03	0.85	0.91	0.91	-11.65%	2,948
Jun 20, 2025	0.85	1.05	0.85	1.03	1.03	15.73%	104,914
Jun 18, 2025	0.92	0.92	0.89	0.89	0.89	-7.29%	1,327
Jun 17, 2025	1.04	1.04	0.94	0.96	0.96	3.23%	5,561
Jun 16, 2025	0.89	1.00	0.81	0.93	0.93	15.67%	57,607
Jun 13, 2025	0.92	0.92	0.80	0.80	0.80	-0.14%	13,320
Jun 12, 2025	0.86	0.86	0.81	0.81	0.81	-6.38%	773
Jun 11, 2025	0.88	0.90	0.81	0.86	0.86	-2.27%	4,235
Jun 10, 2025	0.88	0.89	0.88	0.88	0.88	6.02%	2,889
Jun 9, 2025	0.83	0.83	0.83	0.83	0.83	-6.15%	979
Jun 6, 2025	0.88	0.88	0.88	0.88	0.88	3.39%	534
Jun 5, 2025	0.92	0.92	0.86	0.86	0.86	-7.02%	1,802
Jun 4, 2025	0.87	0.93	0.86	0.92	0.92	7.61%	15,872
Jun 3, 2025	0.82	0.87	0.82	0.85	0.85	0.90%	670
Jun 2, 2025	0.86	0.86	0.85	0.85	0.85	-1.79%	3,297
May 30, 2025	0.87	0.87	0.85	0.86	0.86	-3.06%	6,631
May 29, 2025	0.89	0.89	0.87	0.89	0.89	4.69%	706
May 28, 2025	0.83	0.87	0.83	0.85	0.85	-0.33%	5,434
May 27, 2025	0.90	0.90	0.85	0.85	0.85	-6.20%	2,731
May 23, 2025	0.92	0.92	0.86	0.91	0.91	3.91%	26,527
May 22, 2025	0.88	0.92	0.88	0.88	0.88	0.57%	1,224
May 21, 2025	0.92	0.92	0.87	0.87	0.87	-5.43%	1,396
May 20, 2025	0.88	0.92	0.87	0.92	0.92	4.55%	4,327
May 19, 2025	0.85	0.90	0.85	0.88	0.88	0.92%	1,574
May 16, 2025	0.88	0.91	0.87	0.87	0.87	0.23%	7,566
May 15, 2025	0.93	0.94	0.87	0.87	0.87	-7.33%	13,434
May 14, 2025	0.94	0.94	0.94	0.94	0.94	7.64%	779
May 13, 2025	1.00	1.00	0.87	0.87	0.87	-11.00%	8,236
May 12, 2025	1.05	1.07	0.95	0.98	0.98	4.26%	2,260
May 9, 2025	0.98	1.00	0.94	0.94	0.94	-0.54%	1,500
May 8, 2025	0.90	1.06	0.86	0.95	0.95	11.50%	17,745
May 7, 2025	0.86	0.89	0.85	0.85	0.85	-2.90%	1,022
May 6, 2025	0.90	0.90	0.85	0.87	0.87	-4.08%	6,482
May 5, 2025	0.91	0.92	0.89	0.91	0.91	0.39%	1,517
May 2, 2025	0.89	0.91	0.89	0.91	0.91	1.85%	2,299
May 1, 2025	0.92	0.93	0.89	0.89	0.89	-1.11%	1,116
Apr 30, 2025	0.96	0.96	0.90	0.90	0.90	-8.16%	7,126
Apr 29, 2025	0.91	1.00	0.91	0.98	0.98	10.42%	12,162
Apr 28, 2025	0.93	0.97	0.82	0.89	0.89	-0.28%	5,800
Apr 25, 2025	0.84	0.96	0.84	0.89	0.89	-5.12%	1,998
Apr 24, 2025	0.95	0.95	0.94	0.94	0.94	4.23%	1,336
Apr 23, 2025	0.90	0.90	0.90	0.90	0.90	1.23%	1,348
Apr 22, 2025	0.84	0.91	0.82	0.89	0.89	5.44%	1,238
Apr 21, 2025	0.92	0.95	0.81	0.84	0.84	-8.37%	3,488
Apr 17, 2025	0.92	0.93	0.92	0.92	0.92	-3.75%	1,053
Apr 16, 2025	1.00	1.00	0.89	0.96	0.96	-4.41%	17,261