The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.090
+0.030 (2.83%)
Oct 14, 2025, 4:00 PM EDT - Market closed
The Marygold Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.04 | 1.06 | 1.04 | 1.10 | - | 3.77% | 4,549 |
| 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 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 410 |
| 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 |
| Sep 10, 2025 | 1.06 | 1.09 | 1.01 | 1.09 | 1.09 | 3.81% | 12,281 |
| Sep 9, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 5,221 |
| Sep 8, 2025 | 1.02 | 1.05 | 0.98 | 1.05 | 1.05 | 0.96% | 11,678 |
| Sep 5, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 8,856 |
| Sep 4, 2025 | 1.06 | 1.09 | 1.00 | 1.02 | 1.02 | -11.30% | 41,164 |
| Sep 3, 2025 | 0.88 | 1.15 | 0.84 | 1.15 | 1.15 | 25.14% | 77,841 |
| Sep 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,018 |
| Aug 29, 2025 | 0.83 | 0.92 | 0.83 | 0.92 | 0.92 | 10.71% | 13,364 |
| Aug 28, 2025 | 0.85 | 0.92 | 0.83 | 0.83 | 0.83 | -9.77% | 7,378 |
| Aug 27, 2025 | 0.83 | 0.92 | 0.83 | 0.92 | 0.92 | 8.22% | 7,094 |
| Aug 26, 2025 | 0.91 | 0.95 | 0.85 | 0.85 | 0.85 | -10.52% | 37,173 |
| Aug 25, 2025 | 0.91 | 0.95 | 0.87 | 0.95 | 0.95 | 4.40% | 9,318 |
| Aug 22, 2025 | 0.88 | 0.91 | 0.80 | 0.91 | 0.91 | 7.10% | 9,142 |
| Aug 21, 2025 | 0.81 | 0.85 | 0.72 | 0.85 | 0.85 | 4.80% | 10,536 |
| Aug 20, 2025 | 0.70 | 0.82 | 0.68 | 0.81 | 0.81 | 15.38% | 20,481 |
| Aug 19, 2025 | 0.69 | 0.79 | 0.68 | 0.70 | 0.70 | 3.32% | 8,829 |
| Aug 18, 2025 | 0.79 | 0.79 | 0.67 | 0.68 | 0.68 | -9.96% | 12,705 |
| Aug 15, 2025 | 0.75 | 0.79 | 0.74 | 0.76 | 0.76 | 2.23% | 3,359 |
| Aug 14, 2025 | 0.75 | 0.75 | 0.70 | 0.74 | 0.74 | -1.48% | 4,069 |
| Aug 13, 2025 | 0.72 | 0.79 | 0.64 | 0.75 | 0.75 | 4.01% | 42,536 |
| Aug 12, 2025 | 0.71 | 0.80 | 0.70 | 0.72 | 0.72 | -2.30% | 13,560 |
| Aug 11, 2025 | 0.81 | 0.82 | 0.74 | 0.74 | 0.74 | -11.00% | 23,458 |
| Aug 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.13% | 1,061 |
| Aug 7, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -0.01% | 1,099 |
| Aug 6, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | - | 10,665 |
| Aug 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.34% | 971 |