The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.470
+0.250 (20.49%)
Oct 24, 2024, 11:51 AM EDT - Market closed
The Marygold Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 20.49% | 552 |
| Oct 23, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -17.01% | 310 |
| Oct 22, 2024 | 1.33 | 1.48 | 1.29 | 1.47 | 1.47 | 14.84% | 3,003 |
| Oct 21, 2024 | 1.10 | 1.28 | 1.10 | 1.28 | 1.28 | -2.14% | 520 |
| Oct 18, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 118 |
| Oct 17, 2024 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -6.24% | 3,108 |
| Oct 16, 2024 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.31% | 494 |
| Oct 15, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 181 |
| Oct 14, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | 216 |
| Oct 11, 2024 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -11.30% | 796 |
| Oct 10, 2024 | 1.24 | 1.49 | 1.22 | 1.40 | 1.40 | -3.59% | 831 |
| Oct 9, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 363 |
| Oct 8, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 173 |
| Oct 7, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 324 |
| Oct 4, 2024 | 1.45 | 1.55 | 1.45 | 1.45 | 1.45 | -4.92% | 7,031 |
| Oct 3, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 167 |
| Oct 2, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.45% | 1,967 |
| Oct 1, 2024 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 873 |
| Sep 30, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 433 |
| Sep 27, 2024 | 1.45 | 1.63 | 1.45 | 1.45 | 1.45 | 0.35% | 15,230 |
| Sep 26, 2024 | 1.45 | 1.54 | 1.45 | 1.45 | 1.45 | -0.34% | 5,571 |
| Sep 25, 2024 | 1.58 | 1.58 | 1.32 | 1.45 | 1.45 | -11.04% | 2,205 |
| Sep 24, 2024 | 1.69 | 1.69 | 1.51 | 1.63 | 1.63 | 7.24% | 4,457 |
| Sep 23, 2024 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 1,299 |
| Sep 20, 2024 | 1.38 | 1.58 | 1.38 | 1.54 | 1.54 | 18.46% | 12,732 |
| Sep 19, 2024 | 1.32 | 1.72 | 1.29 | 1.30 | 1.30 | -7.80% | 18,511 |
| Sep 18, 2024 | 1.61 | 1.61 | 1.33 | 1.41 | 1.41 | -12.96% | 2,383 |
| Sep 17, 2024 | 1.63 | 1.74 | 1.55 | 1.62 | 1.62 | -6.36% | 24,256 |
| Sep 16, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 6.46% | 5,649 |
| Sep 13, 2024 | 1.61 | 1.73 | 1.61 | 1.63 | 1.63 | 0.25% | 9,398 |
| Sep 12, 2024 | 1.64 | 1.70 | 1.62 | 1.62 | 1.62 | -1.64% | 11,217 |
| Sep 11, 2024 | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | -2.49% | 914 |
| Sep 10, 2024 | 1.62 | 1.73 | 1.62 | 1.69 | 1.69 | 3.68% | 8,231 |
| Sep 9, 2024 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | -4.12% | 2,896 |
| Sep 6, 2024 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 7,910 |
| Sep 5, 2024 | 1.53 | 1.72 | 1.31 | 1.72 | 1.72 | 4.88% | 15,909 |
| Sep 4, 2024 | 1.50 | 1.64 | 1.50 | 1.64 | 1.64 | 1.23% | 3,220 |
| Sep 3, 2024 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -7.43% | 1,086 |
| Aug 30, 2024 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 4.17% | 27,726 |
| Aug 29, 2024 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 11,638 |
| Aug 28, 2024 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | 1.81% | 24,228 |
| Aug 27, 2024 | 1.66 | 1.68 | 1.57 | 1.66 | 1.66 | 0.12% | 57,981 |
| Aug 26, 2024 | 1.41 | 1.67 | 1.41 | 1.66 | 1.66 | -0.12% | 10,312 |
| Aug 23, 2024 | 1.65 | 1.66 | 1.51 | 1.66 | 1.66 | 1.22% | 63,934 |
| Aug 22, 2024 | 1.19 | 1.70 | 1.19 | 1.64 | 1.64 | 36.67% | 116,361 |
| Aug 21, 2024 | 1.33 | 1.33 | 1.13 | 1.20 | 1.20 | 12.15% | 14,487 |
| Aug 20, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 230 |
| Aug 19, 2024 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -4.46% | 2,645 |
| Aug 16, 2024 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 3.70% | 2,056 |
| Aug 15, 2024 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -9.24% | 11,185 |
| Aug 14, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 321 |
| Aug 13, 2024 | 1.12 | 1.19 | 1.11 | 1.19 | 1.19 | - | 712 |
| Aug 12, 2024 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | - | 1,164 |
| Aug 9, 2024 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | -0.83% | 1,390 |
| Aug 8, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | 301 |
| Aug 7, 2024 | 1.19 | 1.20 | 1.11 | 1.16 | 1.16 | -2.52% | 2,544 |
| Aug 6, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.62% | 548 |
| Aug 5, 2024 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -0.76% | 677 |
| Aug 2, 2024 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | -1.67% | 2,116 |
| Aug 1, 2024 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.27% | 2,082 |
| Jul 31, 2024 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.51% | 7,729 |
| Jul 30, 2024 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 2.52% | 4,828 |
| Jul 29, 2024 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 1,113 |
| Jul 26, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 72 |
| Jul 25, 2024 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 3,540 |
| Jul 24, 2024 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -5.83% | 607 |
| Jul 23, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.19% | 193 |
| Jul 22, 2024 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -4.07% | 5,233 |
| Jul 19, 2024 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | -1.01% | 3,474 |
| Jul 18, 2024 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 753 |
| Jul 17, 2024 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | -0.17% | 2,562 |
| Jul 16, 2024 | 1.24 | 1.24 | 1.12 | 1.15 | 1.15 | 2.77% | 1,051 |
| Jul 15, 2024 | 1.19 | 1.20 | 1.08 | 1.12 | 1.12 | -6.66% | 35,020 |
| Jul 12, 2024 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | 0.08% | 7,892 |
| Jul 11, 2024 | 1.35 | 1.35 | 1.20 | 1.20 | 1.20 | -9.77% | 578 |
| Jul 10, 2024 | 1.19 | 1.33 | 1.19 | 1.33 | 1.33 | 12.14% | 796 |
| Jul 9, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.34% | 1,917 |
| Jul 8, 2024 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -2.46% | 11,432 |
| Jul 5, 2024 | 1.38 | 1.38 | 1.20 | 1.22 | 1.22 | -7.58% | 6,714 |
| Jul 3, 2024 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - | 3,870 |
| Jul 2, 2024 | 1.40 | 1.43 | 1.32 | 1.32 | 1.32 | -8.97% | 2,794 |
| Jul 1, 2024 | 1.50 | 1.52 | 1.40 | 1.45 | 1.45 | -3.33% | 8,247 |
| Jun 28, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 30.43% | 3,603 |
| Jun 27, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 33 |
| Jun 26, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.03% | 987 |
| Jun 25, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.17% | 351 |
| Jun 24, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 617 |
| Jun 21, 2024 | 1.19 | 1.42 | 1.19 | 1.20 | 1.20 | -5.51% | 10,953 |
| Jun 20, 2024 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 4.96% | 1,333 |
| Jun 18, 2024 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -12.32% | 1,872 |
| Jun 17, 2024 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | 6.98% | 1,188 |
| Jun 14, 2024 | 1.19 | 1.29 | 1.18 | 1.29 | 1.29 | -7.86% | 1,558 |
| Jun 13, 2024 | 1.49 | 1.49 | 1.24 | 1.40 | 1.40 | 6.87% | 3,029 |
| Jun 12, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 128 |
| Jun 11, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 250 |
| Jun 10, 2024 | 1.42 | 1.42 | 1.30 | 1.31 | 1.31 | -10.88% | 3,317 |
| Jun 7, 2024 | 1.42 | 1.48 | 1.31 | 1.47 | 1.47 | 3.52% | 9,665 |
| Jun 6, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 222 |
| Jun 5, 2024 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 5.97% | 474 |
| Jun 4, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -10.07% | 383 |