The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
0.9200
+0.0650 (7.60%)
Jun 4, 2025, 4:00 PM - Market closed

The Marygold Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20250.870.930.860.920.927.61%15,872
Jun 3, 20250.820.870.820.850.850.90%670
Jun 2, 20250.860.860.850.850.85-1.79%3,297
May 30, 20250.870.870.850.860.86-3.06%6,631
May 29, 20250.890.890.870.890.894.69%706
May 28, 20250.830.870.830.850.85-0.33%5,434
May 27, 20250.900.900.850.850.85-6.20%2,731
May 23, 20250.920.920.860.910.913.91%26,527
May 22, 20250.880.920.880.880.880.57%1,224
May 21, 20250.920.920.870.870.87-5.43%1,396
May 20, 20250.880.920.870.920.924.55%4,327
May 19, 20250.850.900.850.880.880.92%1,574
May 16, 20250.880.910.870.870.870.23%7,566
May 15, 20250.930.940.870.870.87-7.33%13,434
May 14, 20250.940.940.940.940.947.64%779
May 13, 20251.001.000.870.870.87-11.00%8,236
May 12, 20251.051.070.950.980.984.26%2,260
May 9, 20250.981.000.940.940.94-0.54%1,500
May 8, 20250.901.060.860.950.9511.50%17,745
May 7, 20250.860.890.850.850.85-2.90%1,022
May 6, 20250.900.900.850.870.87-4.08%6,482
May 5, 20250.910.920.890.910.910.39%1,517
May 2, 20250.890.910.890.910.911.85%2,299
May 1, 20250.920.930.890.890.89-1.11%1,116
Apr 30, 20250.960.960.900.900.90-8.16%7,126
Apr 29, 20250.911.000.910.980.9810.42%12,162
Apr 28, 20250.930.970.820.890.89-0.28%5,800
Apr 25, 20250.840.960.840.890.89-5.12%1,998
Apr 24, 20250.950.950.940.940.944.23%1,336
Apr 23, 20250.900.900.900.900.901.23%1,348
Apr 22, 20250.840.910.820.890.895.44%1,238
Apr 21, 20250.920.950.810.840.84-8.37%3,488
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