Skip to main content
logo
The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
0.9900
-0.0300 (-2.94%)
At close: Mar 17, 2026, 4:00 PM EDT
0.9900
0.00 (0.00%)
Pre-market: Mar 18, 2026, 8:47 AM EDT

The Marygold Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20261.051.050.950.990.99-2.94%44,391
Mar 16, 20261.001.031.001.021.020.29%5,022
Mar 13, 20261.041.050.931.021.02-2.21%15,787
Mar 12, 20261.031.061.031.041.04-3.79%6,776
Mar 11, 20261.081.081.051.081.083.94%9,613
Mar 10, 20261.071.091.041.041.04-2.80%6,532
Mar 9, 20261.021.101.021.071.07-24,199
Mar 6, 20261.021.091.021.071.07-2.73%6,275
Mar 5, 20261.031.101.031.101.10-0.90%33,548
Mar 4, 20261.051.121.051.111.11-10,215
Mar 3, 20261.031.110.911.111.117.77%114,121
Mar 2, 20261.041.071.031.031.03-0.77%17,480
Feb 27, 20261.041.071.011.041.04-6.49%3,992
Feb 26, 20261.091.121.091.111.110.91%11,813
Feb 25, 20261.091.131.091.101.102.80%15,515
Feb 24, 20261.091.121.071.071.07-6.14%13,093
Feb 23, 20261.081.141.031.141.143.64%9,132
Feb 20, 20261.031.101.011.101.105.77%54,430
Feb 19, 20261.261.261.041.041.04-20.00%101,687
Feb 18, 20261.151.331.151.301.304.00%139,827
Feb 17, 20261.011.370.991.251.2522.55%1,013,588
Feb 13, 20261.011.050.991.021.02-2.86%13,702
Feb 12, 20261.061.061.001.051.05-20,073
Feb 11, 20261.201.200.981.051.05-4.55%42,614
Feb 10, 20261.001.110.951.101.1012.02%89,481
Feb 9, 20261.021.090.980.980.98-3.73%29,367
Feb 6, 20261.191.201.021.021.02-15.00%92,301
Feb 5, 20260.961.270.951.201.2014.29%244,919
Feb 4, 20261.071.070.981.051.052.94%94,432
Feb 3, 20261.111.141.011.021.02-21.54%165,154
Feb 2, 20261.001.300.961.301.308.33%462,815
Jan 30, 20261.201.380.881.201.2021.46%7,806,122
Jan 29, 20260.930.990.930.990.995.11%7,146,593
Jan 28, 20260.970.970.940.940.94-3.09%16,121
Jan 27, 20261.041.050.950.970.97-4.90%11,025
Jan 26, 20261.061.061.021.021.02-4.67%1,004
Jan 23, 20261.061.091.031.071.07-1.83%4,350
Jan 22, 20261.251.251.061.091.09-12.80%49,922
Jan 21, 20261.001.251.001.251.2532.98%202,642
Jan 20, 20261.001.010.940.940.94-5.86%2,186
Jan 15, 20260.961.000.961.001.007.37%528
Jan 14, 20260.930.930.930.930.93-6.06%333
Jan 13, 20260.990.990.990.990.997.91%131
Jan 12, 20260.991.000.910.920.92-0.50%2,729
Jan 9, 20260.920.920.920.920.92-3.85%621
Jan 8, 20260.990.990.910.960.96-2,181
Jan 7, 20260.910.960.910.960.96-0.01%465
Jan 6, 20260.990.990.960.960.96-3.03%749
Jan 5, 20260.910.990.910.990.9912.03%8,219
Dec 31, 20250.880.910.840.880.880.27%9,753