The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
2.050
+0.670 (48.55%)
At close: Dec 20, 2024, 4:00 PM
2.000
-0.050 (-2.44%)
After-hours: Dec 20, 2024, 6:56 PM EST
The Marygold Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.40 | 2.10 | 1.40 | 2.05 | 2.05 | 48.55% | 115,550 |
| Dec 19, 2024 | 1.38 | 1.45 | 1.37 | 1.38 | 1.38 | -8.00% | 1,023 |
| Dec 18, 2024 | 1.36 | 1.56 | 1.36 | 1.50 | 1.50 | -0.66% | 7,700 |
| Dec 17, 2024 | 1.35 | 1.56 | 1.32 | 1.51 | 1.51 | 0.67% | 18,800 |
| Dec 16, 2024 | 1.37 | 1.50 | 1.36 | 1.50 | 1.50 | - | 1,700 |
| Dec 13, 2024 | 1.45 | 1.55 | 1.39 | 1.50 | 1.50 | - | 9,800 |
| Dec 12, 2024 | 1.43 | 1.58 | 1.31 | 1.50 | 1.50 | 4.17% | 10,900 |
| Dec 11, 2024 | 1.37 | 1.51 | 1.28 | 1.44 | 1.44 | 17.07% | 24,259 |
| Dec 10, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -16.89% | 410 |
| Dec 9, 2024 | 1.53 | 1.53 | 1.36 | 1.48 | 1.48 | 7.25% | 4,846 |
| Dec 6, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.34% | 500 |
| Dec 5, 2024 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -10.88% | 2,200 |
| Dec 4, 2024 | 1.52 | 1.54 | 1.35 | 1.47 | 1.47 | 1.38% | 2,920 |
| Dec 3, 2024 | 1.50 | 1.59 | 1.35 | 1.45 | 1.45 | -3.97% | 6,448 |
| Dec 2, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 29, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | 300 |
| Nov 27, 2024 | 1.58 | 1.58 | 1.46 | 1.48 | 1.48 | -3.27% | 748 |
| Nov 26, 2024 | 1.58 | 1.58 | 1.49 | 1.53 | 1.53 | 2.68% | 3,615 |
| Nov 25, 2024 | 1.65 | 1.65 | 1.49 | 1.49 | 1.49 | 0.68% | 12,600 |
| Nov 22, 2024 | 1.56 | 1.56 | 1.35 | 1.48 | 1.48 | -4.52% | 6,800 |
| Nov 21, 2024 | 1.38 | 1.60 | 1.38 | 1.55 | 1.55 | 29.17% | 107,410 |
| Nov 20, 2024 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | - | 1,437 |
| Nov 19, 2024 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.00% | 600 |
| Nov 18, 2024 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 900 |
| Nov 15, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 800 |
| Nov 14, 2024 | 1.26 | 1.42 | 1.15 | 1.34 | 1.34 | 3.88% | 25,300 |
| Nov 13, 2024 | 1.24 | 1.47 | 1.18 | 1.29 | 1.29 | 10.26% | 4,835 |
| Nov 12, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 11, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | 544 |
| Nov 8, 2024 | 1.46 | 1.46 | 1.15 | 1.22 | 1.22 | -6.15% | 4,633 |
| Nov 7, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 16.07% | 317 |
| Nov 6, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -11.11% | 220 |
| Nov 5, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 444 |
| Nov 4, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 7.76% | 500 |
| Nov 1, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -9.38% | 545 |
| Oct 31, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 30, 2024 | 1.27 | 1.38 | 1.25 | 1.28 | 1.28 | -0.78% | 7,816 |
| Oct 29, 2024 | 1.11 | 1.29 | 1.11 | 1.29 | 1.29 | -5.15% | 1,042 |
| Oct 28, 2024 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -7.48% | 900 |
| Oct 25, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 24, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 20.49% | 703 |
| 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 | -2.29% | 520 |
| Oct 18, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 100 |
| Oct 17, 2024 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -6.43% | 3,108 |
| Oct 16, 2024 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 500 |
| Oct 15, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 200 |
| 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 | -11.43% | 800 |
| Oct 10, 2024 | 1.24 | 1.49 | 1.22 | 1.40 | 1.40 | -3.45% | 831 |
| Oct 9, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 400 |
| Oct 8, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 7, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 300 |
| Oct 4, 2024 | 1.45 | 1.55 | 1.45 | 1.45 | 1.45 | -4.61% | 7,031 |
| Oct 3, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Oct 2, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.79% | 2,000 |
| Oct 1, 2024 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 900 |
| Sep 30, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 400 |
| Sep 27, 2024 | 1.45 | 1.63 | 1.45 | 1.45 | 1.45 | - | 15,230 |
| Sep 26, 2024 | 1.45 | 1.54 | 1.45 | 1.45 | 1.45 | - | 5,600 |
| 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% | 4,500 |
| Sep 23, 2024 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 1,300 |
| 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% | 2,400 |
| Sep 17, 2024 | 1.63 | 1.74 | 1.55 | 1.62 | 1.62 | -6.36% | 24,300 |
| Sep 16, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 6.13% | 5,649 |
| Sep 13, 2024 | 1.61 | 1.73 | 1.61 | 1.63 | 1.63 | 0.62% | 9,400 |
| Sep 12, 2024 | 1.64 | 1.70 | 1.62 | 1.62 | 1.62 | -1.82% | 11,217 |
| Sep 11, 2024 | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | -2.37% | 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% | 2,900 |
| 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% | 1,100 |
| 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 | - | 58,000 |
| Aug 26, 2024 | 1.41 | 1.67 | 1.41 | 1.66 | 1.66 | - | 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% | 116,400 |
| Aug 21, 2024 | 1.33 | 1.33 | 1.13 | 1.20 | 1.20 | 12.15% | 14,500 |
| Aug 20, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| 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% | 2,100 |
| Aug 15, 2024 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -9.24% | 11,200 |
| 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 | - | 1,200 |
| Aug 9, 2024 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | -0.83% | 1,400 |
| 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 | 1.71% | 548 |
| Aug 5, 2024 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 700 |
| 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 | 0.84% | 2,100 |