The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.100
+0.060 (5.77%)
Feb 20, 2026, 4:00 PM EST - Market closed
The Marygold Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.03 | 1.10 | 1.01 | 1.10 | 1.10 | 5.77% | 54,430 |
| Feb 19, 2026 | 1.26 | 1.26 | 1.04 | 1.04 | 1.04 | -20.00% | 101,687 |
| Feb 18, 2026 | 1.15 | 1.33 | 1.15 | 1.30 | 1.30 | 4.00% | 139,827 |
| Feb 17, 2026 | 1.01 | 1.37 | 0.99 | 1.25 | 1.25 | 22.55% | 1,013,588 |
| Feb 13, 2026 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | -2.86% | 13,702 |
| Feb 12, 2026 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | - | 20,073 |
| Feb 11, 2026 | 1.20 | 1.20 | 0.98 | 1.05 | 1.05 | -4.55% | 42,614 |
| Feb 10, 2026 | 1.00 | 1.11 | 0.95 | 1.10 | 1.10 | 12.02% | 89,481 |
| Feb 9, 2026 | 1.02 | 1.09 | 0.98 | 0.98 | 0.98 | -3.73% | 29,367 |
| Feb 6, 2026 | 1.19 | 1.20 | 1.02 | 1.02 | 1.02 | -15.00% | 92,301 |
| Feb 5, 2026 | 0.96 | 1.27 | 0.95 | 1.20 | 1.20 | 14.29% | 244,919 |
| Feb 4, 2026 | 1.07 | 1.07 | 0.98 | 1.05 | 1.05 | 2.94% | 94,432 |
| Feb 3, 2026 | 1.11 | 1.14 | 1.01 | 1.02 | 1.02 | -21.54% | 165,154 |
| Feb 2, 2026 | 1.00 | 1.30 | 0.96 | 1.30 | 1.30 | 8.33% | 462,815 |
| Jan 30, 2026 | 1.20 | 1.38 | 0.88 | 1.20 | 1.20 | 21.46% | 7,806,122 |
| Jan 29, 2026 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 5.11% | 7,146,593 |
| Jan 28, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 16,121 |
| Jan 27, 2026 | 1.04 | 1.05 | 0.95 | 0.97 | 0.97 | -4.90% | 11,025 |
| Jan 26, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -4.67% | 1,004 |
| Jan 23, 2026 | 1.06 | 1.09 | 1.03 | 1.07 | 1.07 | -1.83% | 4,350 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.06 | 1.09 | 1.09 | -12.80% | 49,922 |
| Jan 21, 2026 | 1.00 | 1.25 | 1.00 | 1.25 | 1.25 | 32.98% | 202,642 |
| Jan 20, 2026 | 1.00 | 1.01 | 0.94 | 0.94 | 0.94 | -5.86% | 2,186 |
| Jan 15, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 7.37% | 528 |
| Jan 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.06% | 333 |
| Jan 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.91% | 131 |
| Jan 12, 2026 | 0.99 | 1.00 | 0.91 | 0.92 | 0.92 | -0.50% | 2,729 |
| Jan 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.85% | 621 |
| Jan 8, 2026 | 0.99 | 0.99 | 0.91 | 0.96 | 0.96 | - | 2,181 |
| Jan 7, 2026 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | -0.01% | 465 |
| Jan 6, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 749 |
| Jan 5, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 12.03% | 8,219 |
| Dec 31, 2025 | 0.88 | 0.91 | 0.84 | 0.88 | 0.88 | 0.27% | 9,753 |
| Dec 30, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -1.08% | 2,901 |
| Dec 29, 2025 | 0.89 | 0.93 | 0.89 | 0.89 | 0.89 | -7.29% | 2,106 |
| Dec 26, 2025 | 0.89 | 0.96 | 0.89 | 0.96 | 0.96 | 5.49% | 14,749 |
| Dec 24, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -8.38% | 4,865 |
| Dec 23, 2025 | 0.94 | 1.01 | 0.93 | 0.99 | 0.99 | 7.55% | 1,296 |
| Dec 22, 2025 | 1.00 | 1.04 | 0.92 | 0.92 | 0.92 | -9.46% | 3,649 |
| Dec 19, 2025 | 0.85 | 1.03 | 0.85 | 1.02 | 1.02 | 17.84% | 41,582 |
| Dec 18, 2025 | 0.96 | 0.96 | 0.87 | 0.87 | 0.87 | -5.91% | 3,946 |
| Dec 17, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.10% | 1,255 |
| Dec 16, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -0.98% | 3,366 |
| Dec 15, 2025 | 0.97 | 1.02 | 0.91 | 0.91 | 0.91 | -6.19% | 24,015 |
| Dec 12, 2025 | 0.97 | 1.09 | 0.97 | 0.97 | 0.97 | -2.02% | 17,426 |
| Dec 11, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 8.55% | 672 |
| Dec 10, 2025 | 0.92 | 0.99 | 0.91 | 0.91 | 0.91 | 0.22% | 34,843 |
| Dec 9, 2025 | 0.97 | 1.01 | 0.91 | 0.91 | 0.91 | -5.84% | 25,214 |
| Dec 8, 2025 | 0.92 | 0.99 | 0.91 | 0.97 | 0.97 | 6.20% | 2,447 |
| Dec 5, 2025 | 1.04 | 1.04 | 0.91 | 0.91 | 0.91 | -12.50% | 24,058 |