The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.100
-0.005 (-0.45%)
At close: Jul 29, 2026, 4:00 PM EDT
1.110
+0.010 (0.90%)
After-hours: Jul 29, 2026, 8:00 PM EDT
The Marygold Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 4,100 |
| Jul 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 7,563 |
| Jul 27, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 5,773 |
| Jul 24, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 2.68% | 15,716 |
| Jul 23, 2026 | 1.11 | 1.18 | 1.11 | 1.12 | 1.12 | -5.08% | 3,917 |
| Jul 22, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 6.31% | 10,939 |
| Jul 21, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 2,408 |
| Jul 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | 1,222 |
| Jul 17, 2026 | 1.11 | 1.20 | 1.11 | 1.16 | 1.16 | 4.50% | 7,957 |
| Jul 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | 17,296 |
| Jul 15, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 16,240 |
| Jul 14, 2026 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 17,840 |
| Jul 13, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 5,474 |
| Jul 10, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 2,175 |
| Jul 9, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | -0.43% | 18,376 |
| Jul 8, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 1.32% | 25,564 |
| Jul 7, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 16,160 |
| Jul 6, 2026 | 1.23 | 1.23 | 1.13 | 1.16 | 1.16 | -0.85% | 24,560 |
| Jul 2, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | 0.86% | 16,629 |
| Jul 1, 2026 | 1.24 | 1.24 | 1.13 | 1.16 | 1.16 | -2.52% | 23,539 |
| Jun 30, 2026 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | -0.83% | 8,611 |
| Jun 29, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | -1.64% | 15,536 |
| Jun 26, 2026 | 1.09 | 1.22 | 1.08 | 1.22 | 1.22 | 15.09% | 56,971 |
| Jun 25, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -4.50% | 9,481 |
| Jun 24, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 4.72% | 16,419 |
| Jun 22, 2026 | 1.16 | 1.16 | 1.05 | 1.06 | 1.06 | 0.95% | 30,307 |
| Jun 18, 2026 | 1.09 | 1.13 | 1.05 | 1.05 | 1.05 | -7.08% | 44,169 |
| Jun 17, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -1.74% | 13,185 |
| Jun 16, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 236,195 |
| Jun 15, 2026 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -2.59% | 28,685 |
| Jun 12, 2026 | 1.15 | 1.21 | 1.15 | 1.16 | 1.16 | -0.43% | 20,450 |
| Jun 11, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 2.19% | 16,597 |
| Jun 10, 2026 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 24,885 |
| Jun 9, 2026 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 16,963 |
| Jun 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 1,697 |
| Jun 5, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -0.88% | 27,472 |
| Jun 4, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 2.73% | 1,879 |
| Jun 3, 2026 | 1.13 | 1.18 | 1.10 | 1.10 | 1.10 | -5.17% | 20,432 |
| Jun 2, 2026 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 1.75% | 11,698 |
| Jun 1, 2026 | 1.13 | 1.15 | 1.09 | 1.14 | 1.14 | -0.87% | 8,948 |
| May 29, 2026 | 1.14 | 1.16 | 1.08 | 1.15 | 1.15 | -1.29% | 16,937 |
| May 28, 2026 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | 4.02% | 8,788 |
| May 27, 2026 | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -2.61% | 11,144 |
| May 26, 2026 | 1.25 | 1.25 | 1.14 | 1.15 | 1.15 | -2.54% | 9,757 |
| May 22, 2026 | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | 9.26% | 8,322 |
| May 21, 2026 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | -1.55% | 21,755 |
| May 20, 2026 | 1.11 | 1.16 | 1.09 | 1.10 | 1.10 | -1.17% | 42,461 |
| May 19, 2026 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 24,474 |
| May 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 10,223 |
| May 15, 2026 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -6.09% | 9,317 |