Skip to main content
Marblegate Capital Corporation (MGTE)
OTCMKTS · Delayed Price · Currency is USD
1.300
0.00 (0.00%)
Apr 29, 2026, 12:27 PM EST

Marblegate Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.331.341.251.301.30-5.11%21,629
Apr 27, 20261.511.511.331.371.37-2.84%28,699
Apr 24, 20261.611.711.411.411.41-12.42%33,702
Apr 23, 20261.851.851.521.611.61-7.47%38,319
Apr 22, 20261.701.851.701.741.742.35%11,075
Apr 21, 20262.052.071.671.701.70-20.93%42,725
Apr 17, 20262.012.152.012.152.157.50%803
Apr 16, 20262.302.302.002.002.00-14.53%12,859
Apr 15, 20262.282.382.282.342.349.86%18,836
Apr 14, 20262.282.282.132.132.13-208
Apr 13, 20262.132.132.132.132.13-0.93%178
Apr 10, 20262.152.152.152.152.15-1,004
Apr 9, 20262.262.262.152.152.15-3,055
Apr 8, 20262.202.312.142.152.150.47%5,524
Apr 7, 20262.142.142.142.142.14-6.55%653
Apr 6, 20262.302.332.292.292.29-305
Apr 2, 20262.292.352.242.292.291.46%3,940
Apr 1, 20262.262.262.262.262.26-0.57%1,122
Mar 31, 20262.252.302.252.272.270.89%2,345
Mar 30, 20262.242.252.242.252.254.65%522
Mar 27, 20262.182.182.152.152.15-0.46%2,816
Mar 26, 20262.162.162.162.162.16-0.46%122
Mar 25, 20262.072.172.062.172.171.88%1,697
Mar 20, 20262.262.262.122.132.13-11.62%5,480
Mar 19, 20262.202.412.202.412.419.55%824
Mar 12, 20262.302.302.202.202.20-4.35%1,920
Mar 11, 20262.302.302.302.302.30-101
Mar 3, 20262.302.302.302.302.30-247
Mar 2, 20262.302.302.302.302.301.32%122
Feb 27, 20262.252.272.252.272.270.89%202
Feb 26, 20262.382.382.252.252.25-5.86%623
Feb 24, 20262.392.392.392.392.39-0.83%623
Feb 23, 20262.412.412.412.412.41-515
Feb 20, 20262.412.412.412.412.410.84%195
Feb 19, 20262.402.402.392.392.390.42%423
Feb 17, 20262.382.382.382.382.382.59%201
Feb 13, 20262.292.322.292.322.322.20%13,541
Feb 12, 20262.272.272.272.272.270.89%324
Feb 11, 20262.252.252.252.252.251.81%325
Feb 9, 20262.202.212.202.212.212.50%2,606
Feb 6, 20262.102.202.102.162.163.16%3,841
Feb 5, 20262.202.202.092.092.09-3.24%1,223
Feb 4, 20262.102.162.102.162.166.40%314
Feb 3, 20262.032.032.032.032.03-3.33%327
Feb 2, 20262.052.101.942.102.101.94%673
Jan 30, 20262.062.062.062.062.060.49%1,229
Jan 29, 20262.102.102.052.052.05-250
Jan 28, 20262.052.052.052.052.05-122
Jan 26, 20262.152.152.052.052.055.67%224
Jan 23, 20262.012.011.941.941.94-5.27%20,699
Jan 22, 20262.052.162.052.052.05-1.06%56,226
Jan 21, 20262.142.141.892.072.07-4.17%12,074
Jan 20, 20262.152.202.152.162.161.89%33,196
Jan 16, 20262.122.122.112.122.12-4.07%25,560
Jan 15, 20262.212.212.212.212.21-1,022
Jan 14, 20262.212.212.212.212.21-222
Jan 13, 20262.252.302.212.212.21-1.78%1,740
Jan 12, 20262.182.252.182.252.25-1.32%17,203
Jan 9, 20262.282.282.282.282.284.78%268
Jan 8, 20262.242.302.182.182.181.21%9,099
Jan 7, 20262.152.152.152.152.15-3.59%4,212
Jan 6, 20262.302.302.232.232.231.92%1,000
Jan 5, 20262.022.192.022.192.191.77%4,714
Jan 2, 20262.152.152.152.152.152.38%238
Dec 31, 20251.902.101.902.102.10-5.23%4,767
Dec 29, 20252.222.222.222.222.22-3.65%204
Dec 24, 20252.302.302.302.302.304.55%102
Dec 22, 20252.202.202.202.202.20-4.76%110
Dec 19, 20252.202.312.172.312.315.00%8,001
Dec 18, 20252.202.202.202.202.206.80%1,137
Dec 17, 20252.062.162.062.062.06-2,326
Dec 16, 20252.062.062.062.062.061.98%609
Dec 15, 20252.002.062.002.022.021.00%10,405
Dec 12, 20252.002.002.002.002.00-0.50%360
Dec 10, 20251.902.011.902.012.0111.05%301
Dec 9, 20251.921.921.811.811.813.43%35,556
Dec 4, 20251.751.751.751.751.75-7.89%717
Dec 1, 20251.901.901.901.901.90-2.56%103
Nov 26, 20251.851.951.851.951.959.55%2,422
Nov 25, 20251.981.981.731.781.78-12.75%73,789
Nov 24, 20251.912.041.912.042.047.37%7,404
Nov 21, 20252.102.101.901.901.90-10.80%51,173
Nov 19, 20252.072.132.072.132.133.90%1,300
Nov 18, 20252.052.052.052.052.056.11%1,000
Nov 17, 20252.002.001.931.931.93-3.40%44,331
Nov 14, 20252.132.131.892.002.00-6.10%2,058
Nov 13, 20252.052.132.052.132.136.50%819
Nov 6, 20252.052.052.002.002.00-209
Nov 5, 20252.002.052.002.002.004.71%5,348
Nov 4, 20251.841.911.841.911.912.25%261
Nov 3, 20251.911.911.871.871.87-0.11%5,567
Oct 31, 20251.842.011.841.871.875.06%22,827
Oct 30, 20251.781.781.781.781.784.71%1,359
Oct 29, 20251.741.751.701.701.706.25%5,592
Oct 28, 20251.801.881.501.601.60-20.00%21,694