The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.040
+0.020 (1.96%)
At close: Sep 5, 2025, 4:00 PM
1.040
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
The Marygold Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 202 |
| Aug 1, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -1.22% | 8,493 |
| Jul 31, 2025 | 0.84 | 0.88 | 0.82 | 0.83 | 0.83 | -5.49% | 7,116 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | 0.27% | 1,505 |
| Jul 29, 2025 | 0.86 | 0.88 | 0.83 | 0.88 | 0.88 | 5.60% | 8,981 |
| Jul 28, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 0.29% | 25,994 |
| Jul 25, 2025 | 0.90 | 0.93 | 0.83 | 0.83 | 0.83 | -10.91% | 21,054 |
| Jul 24, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.58% | 1,249 |
| Jul 23, 2025 | 0.86 | 0.94 | 0.86 | 0.90 | 0.90 | -5.43% | 1,081 |
| Jul 22, 2025 | 0.92 | 0.95 | 0.85 | 0.95 | 0.95 | 1.98% | 26,128 |
| Jul 21, 2025 | 0.90 | 0.97 | 0.85 | 0.93 | 0.93 | 7.18% | 11,831 |
| Jul 18, 2025 | 0.85 | 0.90 | 0.81 | 0.87 | 0.87 | -0.46% | 7,214 |
| Jul 17, 2025 | 0.83 | 0.99 | 0.83 | 0.87 | 0.87 | 4.05% | 17,670 |
| Jul 16, 2025 | 0.83 | 0.89 | 0.83 | 0.84 | 0.84 | -1.18% | 5,564 |
| Jul 15, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 8.97% | 3,848 |
| Jul 14, 2025 | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | -4.88% | 13,722 |
| Jul 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 368 |
| Jul 10, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 4.39% | 3,055 |
| Jul 9, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -0.39% | 3,669 |
| Jul 8, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -0.67% | 4,443 |
| Jul 7, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 1.78% | 1,620 |
| Jul 3, 2025 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | - | 4,858 |
| Jul 2, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | 0.78 | - | 8,142 |
| Jul 1, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | 0.10% | 1,778 |
| Jun 30, 2025 | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -1.24% | 7,258 |
| Jun 27, 2025 | 0.87 | 0.96 | 0.79 | 0.79 | 0.79 | -13.19% | 52,416 |
| Jun 26, 2025 | 0.96 | 0.98 | 0.91 | 0.91 | 0.91 | -9.11% | 13,943 |