Skip to main content
The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
0.910
-0.130 (-12.50%)
Dec 5, 2025, 4:00 PM EST - Market closed

The Marygold Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.041.040.910.910.91-12.50%24,058
Dec 4, 20251.101.111.041.041.04-0.95%9,609
Dec 3, 20251.031.071.001.051.055.79%22,620
Dec 2, 20251.021.060.990.990.99-2.70%8,751
Dec 1, 20251.111.111.021.021.02-1,730
Nov 26, 20251.061.101.021.021.02-5.56%8,027
Nov 25, 20251.011.111.001.081.086.61%25,187
Nov 24, 20250.901.030.901.011.010.30%13,714
Nov 21, 20251.001.071.001.011.011.00%7,759
Nov 20, 20250.971.100.971.001.00-36,708
Nov 18, 20251.001.000.911.001.009.89%7,118
Nov 17, 20251.011.020.910.910.91-5.49%3,234
Nov 14, 20251.021.030.900.960.96-3.23%17,280
Nov 12, 20251.001.001.001.001.00-4.33%1,394
Nov 11, 20251.041.041.041.041.041.96%664
Nov 10, 20251.001.020.991.021.02-0.97%2,871
Nov 7, 20251.011.031.011.031.031.48%1,786
Nov 5, 20251.041.041.021.021.022.53%2,156
Nov 4, 20251.061.060.990.990.99-7.48%28,606
Nov 3, 20251.001.071.001.071.07-9,103
Oct 31, 20251.001.071.001.071.077.54%2,265
Oct 30, 20251.001.021.001.001.00-0.50%27,275
Oct 29, 20251.041.040.991.001.00-8.26%30,793
Oct 28, 20251.091.091.091.091.094.81%6,522
Oct 27, 20251.041.101.041.041.04-0.10%14,326
Oct 24, 20251.041.041.041.041.041.07%7,039
Oct 23, 20251.021.031.021.031.03-0.96%6,095
Oct 21, 20251.021.041.001.041.04-1.89%6,713
Oct 20, 20250.981.070.981.061.064.74%27,909
Oct 17, 20251.001.091.001.011.01-0.78%3,688
Oct 16, 20251.021.021.021.021.02-5.56%1,123
Oct 15, 20251.031.081.021.081.08-0.92%2,798
Oct 14, 20251.041.101.021.091.092.83%5,989
Oct 13, 20251.021.101.021.061.06-0.93%6,190
Oct 10, 20251.051.101.051.071.070.94%2,689
Oct 8, 20251.101.101.031.061.06-0.47%1,712
Oct 7, 20251.051.101.051.071.070.76%2,054
Oct 6, 20251.061.101.061.061.060.76%2,733
Oct 3, 20251.041.061.031.051.05-1.50%5,261
Oct 2, 20251.031.071.031.071.07-0.47%8,841
Oct 1, 20251.081.081.071.071.07-973
Sep 30, 20251.061.071.051.071.07-0.93%1,605
Sep 29, 20251.071.081.061.081.080.93%11,417
Sep 26, 20251.041.071.031.071.071.90%11,832
Sep 25, 20251.031.071.031.051.05-1.87%3,728
Sep 24, 20251.071.071.031.071.071.90%10,338
Sep 23, 20251.061.071.021.051.05-3.67%2,815
Sep 22, 20251.041.090.991.091.091.87%8,222
Sep 19, 20251.071.090.991.071.074.90%43,426
Sep 18, 20251.061.071.021.021.02-2,264
Sep 17, 20251.051.071.001.021.02-30,704
Sep 16, 20251.031.031.021.021.02-4.67%692
Sep 15, 20251.081.081.041.071.072.88%4,505
Sep 12, 20251.041.061.011.041.04-1.89%1,259
Sep 11, 20251.061.091.041.061.06-2.75%3,951
Sep 10, 20251.061.091.011.091.093.81%12,281
Sep 9, 20251.051.051.021.051.05-5,221
Sep 8, 20251.021.050.981.051.050.96%11,678
Sep 5, 20251.041.051.011.041.041.96%8,856
Sep 4, 20251.061.091.001.021.02-11.30%41,164
Sep 3, 20250.881.150.841.151.1525.14%78,019
Aug 29, 20250.830.920.830.920.9210.71%13,364
Aug 28, 20250.850.920.830.830.83-9.77%7,378
Aug 27, 20250.830.920.830.920.928.22%7,094
Aug 26, 20250.910.950.850.850.85-10.52%37,173
Aug 25, 20250.910.950.870.950.954.40%9,318
Aug 22, 20250.880.910.800.910.917.10%9,142
Aug 21, 20250.810.850.720.850.854.80%10,536
Aug 20, 20250.700.820.680.810.8115.38%20,481
Aug 19, 20250.690.790.680.700.703.32%8,829
Aug 18, 20250.790.790.670.680.68-9.96%12,705
Aug 15, 20250.750.790.740.760.762.23%3,359
Aug 14, 20250.750.750.700.740.74-1.48%4,069
Aug 13, 20250.720.790.640.750.754.01%42,536
Aug 12, 20250.710.800.700.720.72-2.30%13,560
Aug 11, 20250.810.820.740.740.74-11.00%23,458
Aug 8, 20250.830.830.830.830.831.13%1,061
Aug 7, 20250.860.860.820.820.82-0.01%1,099
Aug 6, 20250.840.840.810.820.82-10,665
Aug 5, 20250.820.820.820.820.82-0.34%971
Aug 1, 20250.830.840.810.820.82-1.22%8,493
Jul 31, 20250.840.880.820.830.83-5.49%7,116
Jul 30, 20250.900.900.850.880.880.27%1,505
Jul 29, 20250.860.880.830.880.885.60%8,981
Jul 28, 20250.850.850.830.830.830.29%25,994
Jul 25, 20250.900.930.830.830.83-10.91%21,054
Jul 24, 20250.900.930.900.930.933.58%1,249
Jul 23, 20250.860.940.860.900.90-5.43%1,081
Jul 22, 20250.920.950.850.950.951.98%26,128
Jul 21, 20250.900.970.850.930.937.18%11,831
Jul 18, 20250.850.900.810.870.87-0.46%7,214
Jul 17, 20250.830.990.830.870.874.05%17,670
Jul 16, 20250.830.890.830.840.84-1.18%5,564
Jul 15, 20250.790.850.790.850.858.97%3,848
Jul 14, 20250.820.840.780.780.78-4.88%13,722
Jul 10, 20250.800.820.800.820.824.39%3,055
Jul 9, 20250.800.800.770.790.79-0.39%3,669
Jul 8, 20250.820.820.790.790.79-0.67%4,443
Jul 7, 20250.780.800.780.790.791.78%1,620
Jul 3, 20250.780.800.770.780.78-4,858