Skip to main content
The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.090
+0.020 (1.87%)
Mar 9, 2026, 12:45 PM EDT - Market open

The Marygold Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.021.081.021.09-1.87%13,187
Mar 6, 20261.021.091.021.071.07-2.73%6,275
Mar 5, 20261.031.101.031.101.10-0.90%33,548
Mar 4, 20261.051.121.051.111.11-10,215
Mar 3, 20261.031.110.911.111.117.77%114,121
Mar 2, 20261.041.071.031.031.03-0.77%17,480
Feb 27, 20261.041.071.011.041.04-6.49%3,992
Feb 26, 20261.091.121.091.111.110.91%11,813
Feb 25, 20261.091.131.091.101.102.80%15,515
Feb 24, 20261.091.121.071.071.07-6.14%13,093
Feb 23, 20261.081.141.031.141.143.64%9,132
Feb 20, 20261.031.101.011.101.105.77%54,430
Feb 19, 20261.261.261.041.041.04-20.00%101,687
Feb 18, 20261.151.331.151.301.304.00%139,827
Feb 17, 20261.011.370.991.251.2522.55%1,013,588
Feb 13, 20261.011.050.991.021.02-2.86%13,702
Feb 12, 20261.061.061.001.051.05-20,073
Feb 11, 20261.201.200.981.051.05-4.55%42,614
Feb 10, 20261.001.110.951.101.1012.02%89,481
Feb 9, 20261.021.090.980.980.98-3.73%29,367
Feb 6, 20261.191.201.021.021.02-15.00%92,301
Feb 5, 20260.961.270.951.201.2014.29%244,919
Feb 4, 20261.071.070.981.051.052.94%94,432
Feb 3, 20261.111.141.011.021.02-21.54%165,154
Feb 2, 20261.001.300.961.301.308.33%462,815
Jan 30, 20261.201.380.881.201.2021.46%7,806,122
Jan 29, 20260.930.990.930.990.995.11%7,146,593
Jan 28, 20260.970.970.940.940.94-3.09%16,121
Jan 27, 20261.041.050.950.970.97-4.90%11,025
Jan 26, 20261.061.061.021.021.02-4.67%1,004
Jan 23, 20261.061.091.031.071.07-1.83%4,350
Jan 22, 20261.251.251.061.091.09-12.80%49,922
Jan 21, 20261.001.251.001.251.2532.98%202,642
Jan 20, 20261.001.010.940.940.94-5.86%2,186
Jan 15, 20260.961.000.961.001.007.37%528
Jan 14, 20260.930.930.930.930.93-6.06%333
Jan 13, 20260.990.990.990.990.997.91%131
Jan 12, 20260.991.000.910.920.92-0.50%2,729
Jan 9, 20260.920.920.920.920.92-3.85%621
Jan 8, 20260.990.990.910.960.96-2,181
Jan 7, 20260.910.960.910.960.96-0.01%465
Jan 6, 20260.990.990.960.960.96-3.03%749
Jan 5, 20260.910.990.910.990.9912.03%8,219
Dec 31, 20250.880.910.840.880.880.27%9,753
Dec 30, 20250.910.910.880.880.88-1.08%2,901
Dec 29, 20250.890.930.890.890.89-7.29%2,106
Dec 26, 20250.890.960.890.960.965.49%14,749
Dec 24, 20250.920.940.900.910.91-8.38%4,865
Dec 23, 20250.941.010.930.990.997.55%1,296
Dec 22, 20251.001.040.920.920.92-9.46%3,649
Dec 19, 20250.851.030.851.021.0217.84%41,582
Dec 18, 20250.960.960.870.870.87-5.91%3,946
Dec 17, 20250.900.920.900.920.922.10%1,255
Dec 16, 20250.940.940.900.900.90-0.98%3,366
Dec 15, 20250.971.020.910.910.91-6.19%24,015
Dec 12, 20250.971.090.970.970.97-2.02%17,426
Dec 11, 20250.930.990.930.990.998.55%672
Dec 10, 20250.920.990.910.910.910.22%34,843
Dec 9, 20250.971.010.910.910.91-5.84%25,214
Dec 8, 20250.920.990.910.970.976.20%2,447
Dec 5, 20251.041.040.910.910.91-12.50%24,058
Dec 4, 20251.101.111.041.041.04-0.95%9,610
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