The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.970
-0.010 (-0.51%)
Nov 6, 2026, 4:00 PM EST - Market closed
The Marygold Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 5,577 |
| Nov 5, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.50% | 26,374 |
| Nov 4, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.01% | 67,653 |
| Nov 3, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | - | 15,794 |
| Nov 2, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | - | 14,985 |
| Oct 30, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | - | 161,418 |
| Oct 29, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 4,554 |
| Oct 28, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 20,771 |
| Oct 27, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | - | 13,189 |
| Oct 26, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | - | 23,075 |
| Oct 23, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 4,369 |
| Oct 22, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | - | 13,732 |
| Oct 21, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | - | 2,920 |
| Oct 20, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | - | 2,344 |
| Oct 19, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 6,146 |
| Oct 16, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | - | 30,549 |
| Oct 15, 2026 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 26,723 |
| Oct 14, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 2,996 |
| Oct 13, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 24,425 |
| Oct 12, 2026 | 2.03 | 2.03 | 1.99 | 2.00 | 2.00 | -0.99% | 67,248 |
| Oct 9, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 63,505 |
| Oct 8, 2026 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 21,447 |
| Oct 7, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 19,763 |
| Oct 6, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | - | 120,458 |
| Oct 5, 2026 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 140,644 |
| Oct 2, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 0.50% | 182,693 |
| Oct 1, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 3.59% | 305,634 |
| Sep 30, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 511,929 |
| Sep 29, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 642,003 |
| Sep 28, 2026 | 2.10 | 2.12 | 1.97 | 1.97 | 1.97 | 2.07% | 2,522,582 |
| Sep 25, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | 93.02% | 15,470,405 |
| Sep 24, 2026 | 0.96 | 1.08 | 0.96 | 1.00 | 1.00 | 4.16% | 54,637 |
| Sep 23, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 3,853 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.54% | 1,677 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.90 | 0.99 | 0.99 | -7.08% | 8,793 |
| Sep 18, 2026 | 0.94 | 1.06 | 0.94 | 1.06 | 1.06 | 12.17% | 10,444 |
| Sep 17, 2026 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | 0.98% | 29,484 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.92 | 0.94 | 0.94 | -0.47% | 22,095 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -3.07% | 20,365 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 18,278 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -3.92% | 3,479 |
| Sep 10, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 4.08% | 6,143 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 1,881 |
| Sep 8, 2026 | 0.95 | 1.05 | 0.95 | 0.99 | 0.99 | -4.12% | 31,502 |
| Sep 4, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.72% | 2,203 |
| Sep 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 591 |
| Sep 2, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 3,588 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,479 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -3.70% | 1,595 |
| Aug 28, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 8.00% | 8,588 |