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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.87 | 0.93 | 0.86 | 0.92 | 0.92 | 7.61% | 15,872 |
| Jun 3, 2025 | 0.82 | 0.87 | 0.82 | 0.85 | 0.85 | 0.90% | 670 |
| Jun 2, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.79% | 3,297 |
| May 30, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -3.06% | 6,631 |
| May 29, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 4.69% | 706 |
| May 28, 2025 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | -0.33% | 5,434 |
| May 27, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -6.20% | 2,731 |
| May 23, 2025 | 0.92 | 0.92 | 0.86 | 0.91 | 0.91 | 3.91% | 26,527 |
| May 22, 2025 | 0.88 | 0.92 | 0.88 | 0.88 | 0.88 | 0.57% | 1,224 |
| May 21, 2025 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -5.43% | 1,396 |
| May 20, 2025 | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | 4.55% | 4,327 |
| May 19, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 0.92% | 1,574 |
| May 16, 2025 | 0.88 | 0.91 | 0.87 | 0.87 | 0.87 | 0.23% | 7,566 |
| May 15, 2025 | 0.93 | 0.94 | 0.87 | 0.87 | 0.87 | -7.33% | 13,434 |
| May 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 7.64% | 779 |
| May 13, 2025 | 1.00 | 1.00 | 0.87 | 0.87 | 0.87 | -11.00% | 8,236 |
| May 12, 2025 | 1.05 | 1.07 | 0.95 | 0.98 | 0.98 | 4.26% | 2,260 |
| May 9, 2025 | 0.98 | 1.00 | 0.94 | 0.94 | 0.94 | -0.54% | 1,500 |
| May 8, 2025 | 0.90 | 1.06 | 0.86 | 0.95 | 0.95 | 11.50% | 17,745 |
| May 7, 2025 | 0.86 | 0.89 | 0.85 | 0.85 | 0.85 | -2.90% | 1,022 |
| May 6, 2025 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -4.08% | 6,482 |
| May 5, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | 0.39% | 1,517 |
| May 2, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 1.85% | 2,299 |
| May 1, 2025 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -1.11% | 1,116 |
| Apr 30, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -8.16% | 7,126 |
| Apr 29, 2025 | 0.91 | 1.00 | 0.91 | 0.98 | 0.98 | 10.42% | 12,162 |
| Apr 28, 2025 | 0.93 | 0.97 | 0.82 | 0.89 | 0.89 | -0.28% | 5,800 |
| Apr 25, 2025 | 0.84 | 0.96 | 0.84 | 0.89 | 0.89 | -5.12% | 1,998 |
| Apr 24, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 4.23% | 1,336 |
| Apr 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.23% | 1,348 |
| Apr 22, 2025 | 0.84 | 0.91 | 0.82 | 0.89 | 0.89 | 5.44% | 1,238 |
| Apr 21, 2025 | 0.92 | 0.95 | 0.81 | 0.84 | 0.84 | -8.37% | 3,488 |
| Apr 17, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -3.75% | 1,053 |
| Apr 16, 2025 | 1.00 | 1.00 | 0.89 | 0.96 | 0.96 | -4.41% | 17,261 |
| Apr 15, 2025 | 0.95 | 1.00 | 0.85 | 1.00 | 1.00 | 7.53% | 78,472 |
| Apr 14, 2025 | 0.82 | 0.95 | 0.82 | 0.93 | 0.93 | 1.09% | 1,023 |
| Apr 11, 2025 | 0.90 | 0.93 | 0.88 | 0.92 | 0.92 | -3.16% | 14,811 |
| Apr 10, 2025 | 0.79 | 0.95 | 0.79 | 0.95 | 0.95 | 20.25% | 19,750 |
| Apr 9, 2025 | 0.77 | 0.79 | 0.70 | 0.79 | 0.79 | 3.38% | 4,003 |
| Apr 8, 2025 | 0.84 | 0.85 | 0.70 | 0.76 | 0.76 | -9.02% | 15,621 |
| Apr 7, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -6.67% | 10,697 |
| Apr 4, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -10.09% | 4,066 |
| Apr 3, 2025 | 0.94 | 1.00 | 0.92 | 1.00 | 1.00 | -2.82% | 19,279 |
| Apr 2, 2025 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 0.98% | 6,252 |
| 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 |