The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.050
-0.080 (-7.08%)
Jun 18, 2026, 4:00 PM EDT - Market closed
The Marygold Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 5.50% | 15,331 |
| May 13, 2026 | 1.05 | 1.13 | 1.05 | 1.09 | 1.09 | 3.81% | 30,218 |
| May 12, 2026 | 1.09 | 1.13 | 1.05 | 1.05 | 1.05 | -5.41% | 10,687 |
| May 11, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | -1.77% | 15,198 |
| May 8, 2026 | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | 0.44% | 3,846 |
| May 7, 2026 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | -2.17% | 16,193 |
| May 6, 2026 | 1.29 | 1.29 | 1.15 | 1.15 | 1.15 | -4.17% | 16,844 |
| May 5, 2026 | 1.13 | 1.20 | 1.10 | 1.20 | 1.20 | 6.19% | 18,986 |
| May 4, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 8,860 |
| May 1, 2026 | 1.10 | 1.16 | 1.08 | 1.16 | 1.16 | 14.85% | 28,662 |
| Apr 30, 2026 | 1.05 | 1.13 | 1.01 | 1.01 | 1.01 | -8.22% | 20,887 |
| Apr 29, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 0.96% | 7,087 |
| Apr 28, 2026 | 1.05 | 1.12 | 1.05 | 1.09 | 1.09 | 0.93% | 10,382 |
| Apr 27, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -1.43% | 7,901 |
| Apr 24, 2026 | 0.96 | 1.13 | 0.96 | 1.10 | 1.10 | -3.89% | 7,744 |
| Apr 23, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 3,350 |
| Apr 22, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 7,218 |
| Apr 21, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | - | 18,481 |
| Apr 20, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 7,242 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -3.45% | 5,381 |
| Apr 16, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | - | 4,538 |
| Apr 15, 2026 | 1.16 | 1.21 | 1.11 | 1.16 | 1.16 | -7.20% | 16,128 |
| Apr 14, 2026 | 1.13 | 1.25 | 1.11 | 1.25 | 1.25 | 8.23% | 21,551 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -2.12% | 17,827 |
| Apr 10, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 17,157 |
| Apr 9, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -2.52% | 3,619 |