The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
0.9201
-0.0359 (-3.76%)
Apr 17, 2025, 9:30 AM EDT - Market open

The Marygold Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20250.920.950.810.840.84-8.37%3,330
Apr 17, 20250.920.930.920.920.92-3.75%1,053
Apr 16, 20251.001.000.890.960.96-4.41%17,261
Apr 15, 20250.951.000.851.001.007.53%78,472
Apr 14, 20250.820.950.820.930.931.09%1,023
Apr 11, 20250.900.930.880.920.92-3.16%14,811
Apr 10, 20250.790.950.790.950.9520.25%19,750
Apr 9, 20250.770.790.700.790.793.38%4,003
Apr 8, 20250.840.850.700.760.76-9.02%15,621
Apr 7, 20250.890.890.840.840.84-6.67%10,697
Apr 4, 20250.980.980.900.900.90-10.09%4,066
Apr 3, 20250.941.000.921.001.00-2.82%19,279
Apr 2, 20250.991.030.981.031.030.98%6,252
Apr 1, 20250.991.050.971.021.027.37%19,938
Mar 31, 20250.871.010.870.950.9510.47%40,757
Mar 28, 20250.900.940.850.860.86-7.52%12,669
Mar 27, 20250.980.980.910.930.93-2.12%16,064
Mar 26, 20250.920.950.890.950.952.93%5,403
Mar 25, 20250.901.010.900.920.922.56%20,443
Mar 24, 20250.950.950.870.900.90-6.28%5,254
Mar 21, 20250.930.980.900.960.964.05%23,097
Mar 20, 20251.011.010.920.920.92-8.62%26,148
Mar 19, 20251.041.051.001.011.01-3.81%5,648
Mar 18, 20251.021.050.961.051.051.94%10,608
Mar 17, 20250.991.040.951.031.034.04%20,445
Mar 14, 20250.971.020.970.990.99-2.94%4,120
Mar 13, 20251.051.051.011.021.02-1.92%5,045
Mar 12, 20250.911.040.911.041.04-14,626
Mar 11, 20250.951.050.951.041.047.88%7,227
Mar 10, 20250.951.020.940.960.96-2.18%9,377
Mar 7, 20251.001.000.930.990.990.48%21,862
Mar 6, 20250.981.030.950.980.98-2.90%13,793
Mar 5, 20251.051.051.001.011.01-2.88%2,761
Mar 4, 20250.981.040.981.041.046.77%935
Mar 3, 20251.001.080.950.970.97-6.34%21,209
Feb 28, 20251.021.040.991.041.041.96%8,814
Feb 27, 20251.001.041.001.021.02-1.92%5,732
Feb 26, 20250.991.070.981.041.044.00%10,366
Feb 25, 20250.981.050.981.001.001.67%10,164
Feb 24, 20250.981.080.950.980.981.17%74,614
Feb 21, 20251.001.020.970.970.97-2.78%63,934
Feb 20, 20251.031.031.001.001.00-17,430
Feb 19, 20251.031.101.001.001.00-3.85%64,855
Feb 18, 20251.121.121.031.041.04-5.45%11,590
Feb 14, 20251.061.161.011.101.104.76%141,966
Feb 13, 20251.041.051.001.051.051.94%36,853
Feb 12, 20251.001.041.001.031.030.98%57,042
Feb 11, 20251.021.101.001.021.022.00%86,988
Feb 10, 20251.021.031.001.001.00-1.96%44,086
Feb 7, 20251.041.061.021.021.02-5.56%22,248