The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.015
+0.025 (2.53%)
Nov 5, 2025, 4:00 PM EST - Market closed
The Marygold Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 2.53% | 1,508 |
| Nov 4, 2025 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -7.48% | 28,606 |
| Nov 3, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | - | 9,103 |
| Oct 31, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 7.54% | 2,265 |
| Oct 30, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 27,275 |
| Oct 29, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -8.26% | 30,793 |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.81% | 6,522 |
| Oct 27, 2025 | 1.04 | 1.10 | 1.04 | 1.04 | 1.04 | -0.10% | 14,326 |
| Oct 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.07% | 7,039 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 6,095 |
| Oct 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 398 |
| Oct 21, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | -1.89% | 6,713 |
| Oct 20, 2025 | 0.98 | 1.07 | 0.98 | 1.06 | 1.06 | 4.74% | 27,909 |
| Oct 17, 2025 | 1.00 | 1.09 | 1.00 | 1.01 | 1.01 | -0.78% | 3,688 |
| Oct 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | 1,123 |
| Oct 15, 2025 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | -0.92% | 2,798 |
| Oct 14, 2025 | 1.04 | 1.10 | 1.02 | 1.09 | 1.09 | 2.83% | 5,989 |
| 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 |