The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.033
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
The Marygold Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.02 | 1.08 | 1.00 | 1.00 | 1.00 | 3.08% | 25,832 |
| Aug 26, 2026 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -5.36% | 8,791 |
| Aug 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 6,466 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | 2.00% | 26,677 |
| Aug 21, 2026 | 1.00 | 1.04 | 0.95 | 1.00 | 1.00 | -1.96% | 6,412 |
| Aug 20, 2026 | 1.01 | 1.02 | 0.97 | 1.02 | 1.02 | 0.99% | 5,487 |
| Aug 19, 2026 | 0.95 | 1.09 | 0.95 | 1.01 | 1.01 | -2.42% | 16,654 |
| Aug 18, 2026 | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | -0.96% | 3,692 |
| Aug 17, 2026 | 0.95 | 1.08 | 0.92 | 1.05 | 1.05 | -2.79% | 20,025 |
| Aug 14, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.47% | 2,579 |
| Aug 13, 2026 | 1.02 | 1.07 | 0.95 | 1.07 | 1.07 | -0.93% | 4,887 |
| Aug 12, 2026 | 1.01 | 1.09 | 1.01 | 1.08 | 1.08 | -1.37% | 17,388 |
| Aug 11, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 5.80% | 18,534 |
| Aug 10, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -3.27% | 4,513 |
| Aug 7, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | -3.60% | 3,245 |
| Aug 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.72% | 945 |
| Aug 5, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 2.91% | 13,484 |
| Aug 4, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 11,200 |
| Aug 3, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 5,311 |
| Jul 31, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 3,287 |
| Jul 30, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 5,481 |
| 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 |