The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
0.972
-0.028 (-2.78%)
At close: Feb 21, 2025, 4:00 PM
0.973
+0.001 (0.06%)
After-hours: Feb 21, 2025, 6:01 PM EST
The Marygold Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -2.78% | 63,934 |
| Feb 20, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 17,430 |
| Feb 19, 2025 | 1.03 | 1.10 | 1.00 | 1.00 | 1.00 | -3.85% | 64,855 |
| Feb 18, 2025 | 1.12 | 1.12 | 1.03 | 1.04 | 1.04 | -5.45% | 11,590 |
| Feb 14, 2025 | 1.06 | 1.16 | 1.01 | 1.10 | 1.10 | 4.76% | 141,966 |
| Feb 13, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 36,853 |
| Feb 12, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 57,042 |
| Feb 11, 2025 | 1.02 | 1.10 | 1.00 | 1.02 | 1.02 | 2.00% | 86,988 |
| Feb 10, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 44,086 |
| Feb 7, 2025 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -5.56% | 22,248 |
| Feb 6, 2025 | 1.08 | 1.08 | 1.01 | 1.08 | 1.08 | -1.82% | 30,143 |
| Feb 5, 2025 | 1.05 | 1.10 | 1.01 | 1.10 | 1.10 | 4.76% | 24,593 |
| Feb 4, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -1.87% | 23,294 |
| Feb 3, 2025 | 1.01 | 1.07 | 1.00 | 1.07 | 1.07 | 3.88% | 37,913 |
| Jan 31, 2025 | 1.05 | 1.10 | 1.01 | 1.03 | 1.03 | - | 40,977 |
| Jan 30, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | -3.74% | 30,673 |
| Jan 29, 2025 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | 2.88% | 25,092 |
| Jan 28, 2025 | 1.05 | 1.10 | 1.03 | 1.04 | 1.04 | -5.45% | 75,406 |
| Jan 27, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -29.94% | 466,016 |
| Jan 24, 2025 | 1.62 | 1.77 | 1.52 | 1.57 | 1.57 | -4.85% | 63,715 |
| Jan 23, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 943 |
| Jan 22, 2025 | 1.62 | 1.72 | 1.55 | 1.64 | 1.64 | -1.80% | 9,458 |
| Jan 21, 2025 | 1.76 | 1.93 | 1.60 | 1.67 | 1.67 | -2.34% | 36,540 |
| Jan 17, 2025 | 1.78 | 1.80 | 1.70 | 1.71 | 1.71 | -1.16% | 8,238 |
| Jan 16, 2025 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -2.26% | 803 |
| Jan 15, 2025 | 1.76 | 1.99 | 1.64 | 1.77 | 1.77 | 2.91% | 49,260 |
| Jan 14, 2025 | 1.79 | 1.97 | 1.71 | 1.72 | 1.72 | -3.80% | 24,671 |
| Jan 13, 2025 | 1.85 | 1.85 | 1.74 | 1.79 | 1.79 | -1.22% | 1,747 |
| Jan 10, 2025 | 1.91 | 1.95 | 1.80 | 1.81 | 1.81 | -7.18% | 8,750 |
| Jan 8, 2025 | 2.00 | 2.00 | 1.75 | 1.95 | 1.95 | 11.43% | 20,804 |
| Jan 7, 2025 | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | 0.57% | 2,137 |
| Jan 6, 2025 | 1.79 | 1.99 | 1.72 | 1.74 | 1.74 | -3.87% | 16,263 |
| Jan 3, 2025 | 1.84 | 1.99 | 1.72 | 1.81 | 1.81 | - | 30,748 |
| Jan 2, 2025 | 1.80 | 1.99 | 1.62 | 1.81 | 1.81 | 2.84% | 76,262 |
| Dec 31, 2024 | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | -7.85% | 1,340 |
| Dec 30, 2024 | 1.76 | 2.00 | 1.76 | 1.91 | 1.91 | 5.52% | 48,465 |
| Dec 27, 2024 | 1.74 | 1.83 | 1.68 | 1.81 | 1.81 | 4.02% | 2,527 |
| Dec 26, 2024 | 1.66 | 1.85 | 1.62 | 1.74 | 1.74 | 5.45% | 11,136 |
| Dec 24, 2024 | 1.78 | 1.83 | 1.60 | 1.65 | 1.65 | - | 5,959 |
| Dec 23, 2024 | 2.00 | 2.00 | 1.60 | 1.65 | 1.65 | -19.51% | 46,719 |
| Dec 20, 2024 | 1.40 | 2.10 | 1.40 | 2.05 | 2.05 | 48.55% | 128,452 |
| Dec 19, 2024 | 1.38 | 1.45 | 1.37 | 1.38 | 1.38 | -8.00% | 1,023 |
| Dec 18, 2024 | 1.36 | 1.56 | 1.36 | 1.50 | 1.50 | -0.66% | 7,657 |
| Dec 17, 2024 | 1.35 | 1.56 | 1.32 | 1.51 | 1.51 | 0.67% | 18,782 |
| Dec 16, 2024 | 1.37 | 1.50 | 1.36 | 1.50 | 1.50 | - | 1,671 |
| Dec 13, 2024 | 1.45 | 1.55 | 1.39 | 1.50 | 1.50 | -0.07% | 9,762 |
| Dec 12, 2024 | 1.43 | 1.58 | 1.31 | 1.50 | 1.50 | 4.24% | 10,900 |
| Dec 11, 2024 | 1.37 | 1.51 | 1.28 | 1.44 | 1.44 | 17.07% | 24,259 |
| Dec 10, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -16.89% | 410 |
| Dec 9, 2024 | 1.53 | 1.53 | 1.36 | 1.48 | 1.48 | 7.25% | 4,846 |
| Dec 6, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.34% | 487 |
| Dec 5, 2024 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -11.19% | 2,177 |
| Dec 4, 2024 | 1.52 | 1.54 | 1.35 | 1.48 | 1.48 | 1.79% | 2,920 |
| Dec 3, 2024 | 1.50 | 1.59 | 1.35 | 1.45 | 1.45 | -4.04% | 6,448 |
| Dec 2, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 156 |
| Nov 29, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | 265 |
| Nov 27, 2024 | 1.58 | 1.58 | 1.46 | 1.48 | 1.48 | -3.27% | 748 |
| Nov 26, 2024 | 1.58 | 1.58 | 1.49 | 1.53 | 1.53 | 2.68% | 3,615 |
| Nov 25, 2024 | 1.65 | 1.65 | 1.49 | 1.49 | 1.49 | 0.68% | 12,570 |
| Nov 22, 2024 | 1.56 | 1.56 | 1.35 | 1.48 | 1.48 | -4.52% | 6,781 |
| Nov 21, 2024 | 1.38 | 1.60 | 1.38 | 1.55 | 1.55 | 29.17% | 107,410 |
| Nov 20, 2024 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | - | 1,437 |
| Nov 19, 2024 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.00% | 573 |
| Nov 18, 2024 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 860 |
| Nov 15, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 780 |
| Nov 14, 2024 | 1.26 | 1.42 | 1.15 | 1.34 | 1.34 | 3.88% | 25,260 |
| Nov 13, 2024 | 1.24 | 1.47 | 1.18 | 1.29 | 1.29 | 10.26% | 4,835 |
| Nov 12, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 165 |
| Nov 11, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | 544 |
| Nov 8, 2024 | 1.46 | 1.46 | 1.15 | 1.22 | 1.22 | -6.01% | 4,633 |
| Nov 7, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 15.89% | 317 |
| Nov 6, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -11.11% | 220 |
| Nov 5, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 444 |
| Nov 4, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 8.04% | 479 |
| Nov 1, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -9.61% | 545 |
| Oct 31, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 91 |
| Oct 30, 2024 | 1.27 | 1.38 | 1.25 | 1.28 | 1.28 | -0.78% | 7,816 |
| Oct 29, 2024 | 1.11 | 1.29 | 1.11 | 1.29 | 1.29 | -5.15% | 1,042 |
| Oct 28, 2024 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -7.48% | 859 |
| Oct 25, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 104 |
| Oct 24, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 20.49% | 703 |
| Oct 23, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -17.01% | 310 |
| Oct 22, 2024 | 1.33 | 1.48 | 1.29 | 1.47 | 1.47 | 14.84% | 3,003 |
| Oct 21, 2024 | 1.10 | 1.28 | 1.10 | 1.28 | 1.28 | -2.14% | 520 |
| Oct 18, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 118 |
| Oct 17, 2024 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -6.24% | 3,108 |
| Oct 16, 2024 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.31% | 494 |
| Oct 15, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 181 |
| Oct 14, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | 216 |
| Oct 11, 2024 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -11.30% | 796 |
| Oct 10, 2024 | 1.24 | 1.49 | 1.22 | 1.40 | 1.40 | -3.59% | 831 |
| Oct 9, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 363 |
| Oct 8, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 173 |
| Oct 7, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 324 |
| Oct 4, 2024 | 1.45 | 1.55 | 1.45 | 1.45 | 1.45 | -4.92% | 7,031 |
| Oct 3, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 167 |
| Oct 2, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.45% | 1,967 |
| Oct 1, 2024 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 873 |
| Sep 30, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 433 |
| Sep 27, 2024 | 1.45 | 1.63 | 1.45 | 1.45 | 1.45 | 0.35% | 15,230 |