The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.240
+0.060 (5.08%)
Apr 8, 2026, 1:35 PM EDT - Market open
The Marygold Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | - | 5.08% | 2,476 |
| Apr 7, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 3,037 |
| Apr 6, 2026 | 1.09 | 1.20 | 1.09 | 1.20 | 1.20 | 8.11% | 39,835 |
| Apr 2, 2026 | 1.13 | 1.13 | 1.07 | 1.11 | 1.11 | -1.77% | 7,557 |
| Apr 1, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 4,157 |
| Mar 31, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | - | 14,489 |
| Mar 30, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 3,192 |
| Mar 27, 2026 | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | -2.61% | 2,701 |
| Mar 26, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 14,348 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 4,805 |
| Mar 24, 2026 | 1.22 | 1.27 | 1.20 | 1.20 | 1.20 | -2.44% | 16,206 |
| Mar 23, 2026 | 1.28 | 1.28 | 1.14 | 1.23 | 1.23 | -3.91% | 20,637 |
| Mar 20, 2026 | 0.98 | 1.33 | 0.98 | 1.28 | 1.28 | 29.57% | 152,741 |
| Mar 19, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | 1.85% | 23,776 |
| Mar 18, 2026 | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | -2.02% | 8,670 |
| Mar 17, 2026 | 1.05 | 1.05 | 0.95 | 0.99 | 0.99 | -2.94% | 44,393 |
| Mar 16, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.29% | 6,022 |
| Mar 13, 2026 | 1.04 | 1.05 | 0.93 | 1.02 | 1.02 | -2.21% | 15,793 |
| Mar 12, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -3.79% | 7,574 |
| Mar 11, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 3.94% | 9,614 |
| Mar 10, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 6,611 |
| Mar 9, 2026 | 1.02 | 1.10 | 1.02 | 1.07 | 1.07 | - | 24,199 |
| Mar 6, 2026 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | -2.73% | 6,275 |
| Mar 5, 2026 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | -0.90% | 34,963 |
| Mar 4, 2026 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | - | 10,215 |
| Mar 3, 2026 | 1.03 | 1.11 | 0.91 | 1.11 | 1.11 | 7.77% | 114,822 |
| Mar 2, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -0.77% | 17,480 |
| Feb 27, 2026 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | -6.49% | 4,001 |
| Feb 26, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 11,813 |
| Feb 25, 2026 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | 2.80% | 15,723 |
| Feb 24, 2026 | 1.09 | 1.12 | 1.07 | 1.07 | 1.07 | -6.14% | 13,443 |
| Feb 23, 2026 | 1.08 | 1.14 | 1.03 | 1.14 | 1.14 | 3.64% | 9,141 |
| Feb 20, 2026 | 1.03 | 1.10 | 1.01 | 1.10 | 1.10 | 5.77% | 54,431 |
| Feb 19, 2026 | 1.26 | 1.26 | 1.04 | 1.04 | 1.04 | -20.00% | 101,849 |
| Feb 18, 2026 | 1.15 | 1.33 | 1.15 | 1.30 | 1.30 | 4.00% | 141,451 |
| Feb 17, 2026 | 1.01 | 1.37 | 0.99 | 1.25 | 1.25 | 22.55% | 1,018,014 |
| Feb 13, 2026 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | -2.86% | 15,621 |
| Feb 12, 2026 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | - | 20,223 |
| Feb 11, 2026 | 1.20 | 1.20 | 0.98 | 1.05 | 1.05 | -4.55% | 42,615 |
| Feb 10, 2026 | 1.00 | 1.11 | 0.95 | 1.10 | 1.10 | 12.02% | 90,073 |
| Feb 9, 2026 | 1.02 | 1.09 | 0.98 | 0.98 | 0.98 | -3.73% | 29,564 |
| Feb 6, 2026 | 1.19 | 1.20 | 1.02 | 1.02 | 1.02 | -15.00% | 94,517 |
| Feb 5, 2026 | 0.96 | 1.27 | 0.95 | 1.20 | 1.20 | 14.29% | 244,919 |
| Feb 4, 2026 | 1.07 | 1.07 | 0.98 | 1.05 | 1.05 | 2.94% | 94,432 |
| Feb 3, 2026 | 1.11 | 1.14 | 1.01 | 1.02 | 1.02 | -21.54% | 165,154 |
| Feb 2, 2026 | 1.00 | 1.30 | 0.96 | 1.30 | 1.30 | 8.33% | 462,815 |
| Jan 30, 2026 | 1.20 | 1.38 | 0.88 | 1.20 | 1.20 | 21.46% | 7,806,122 |
| Jan 29, 2026 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 5.11% | 7,146,593 |
| Jan 28, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 16,121 |
| Jan 27, 2026 | 1.04 | 1.05 | 0.95 | 0.97 | 0.97 | -4.90% | 11,025 |