The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.030
+0.010 (0.98%)
Apr 2, 2025, 4:00 PM EST - Market closed
The Marygold Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.99 | 1.05 | 0.97 | 1.02 | 1.02 | 7.37% | 19,938 |
| Mar 31, 2025 | 0.87 | 1.01 | 0.87 | 0.95 | 0.95 | 10.47% | 40,757 |
| Mar 28, 2025 | 0.90 | 0.94 | 0.85 | 0.86 | 0.86 | -7.52% | 12,669 |
| Mar 27, 2025 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -2.12% | 16,064 |
| Mar 26, 2025 | 0.92 | 0.95 | 0.89 | 0.95 | 0.95 | 2.93% | 5,403 |
| Mar 25, 2025 | 0.90 | 1.01 | 0.90 | 0.92 | 0.92 | 2.56% | 20,443 |
| Mar 24, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -6.28% | 5,254 |
| Mar 21, 2025 | 0.93 | 0.98 | 0.90 | 0.96 | 0.96 | 4.05% | 23,097 |
| Mar 20, 2025 | 1.01 | 1.01 | 0.92 | 0.92 | 0.92 | -8.62% | 26,148 |
| Mar 19, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 5,648 |
| Mar 18, 2025 | 1.02 | 1.05 | 0.96 | 1.05 | 1.05 | 1.94% | 10,608 |
| Mar 17, 2025 | 0.99 | 1.04 | 0.95 | 1.03 | 1.03 | 4.04% | 20,445 |
| Mar 14, 2025 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | -2.94% | 4,120 |
| Mar 13, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 5,045 |
| Mar 12, 2025 | 0.91 | 1.04 | 0.91 | 1.04 | 1.04 | - | 14,626 |
| Mar 11, 2025 | 0.95 | 1.05 | 0.95 | 1.04 | 1.04 | 7.88% | 7,227 |
| Mar 10, 2025 | 0.95 | 1.02 | 0.94 | 0.96 | 0.96 | -2.18% | 9,377 |
| Mar 7, 2025 | 1.00 | 1.00 | 0.93 | 0.99 | 0.99 | 0.48% | 21,862 |
| Mar 6, 2025 | 0.98 | 1.03 | 0.95 | 0.98 | 0.98 | -2.90% | 13,793 |
| Mar 5, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 2,761 |
| Mar 4, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 6.77% | 935 |
| Mar 3, 2025 | 1.00 | 1.08 | 0.95 | 0.97 | 0.97 | -6.34% | 21,209 |
| Feb 28, 2025 | 1.02 | 1.04 | 0.99 | 1.04 | 1.04 | 1.96% | 8,814 |
| Feb 27, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 5,732 |
| Feb 26, 2025 | 0.99 | 1.07 | 0.98 | 1.04 | 1.04 | 4.00% | 10,366 |
| Feb 25, 2025 | 0.98 | 1.05 | 0.98 | 1.00 | 1.00 | 1.67% | 10,164 |
| Feb 24, 2025 | 0.98 | 1.08 | 0.95 | 0.98 | 0.98 | 1.17% | 74,614 |
| 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 |