Skip to main content
The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.220
+0.160 (15.09%)
Jun 26, 2026, 4:00 PM EDT - Market closed

The Marygold Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.091.221.081.221.2215.09%56,971
Jun 25, 20261.061.081.061.061.06-4.50%9,481
Jun 24, 20261.111.111.091.111.114.72%16,419
Jun 22, 20261.161.161.051.061.060.95%30,307
Jun 18, 20261.091.131.051.051.05-7.08%44,169
Jun 17, 20261.111.131.111.131.13-1.74%13,185
Jun 16, 20261.121.181.121.151.151.77%236,195
Jun 15, 20261.231.231.131.131.13-2.59%28,685
Jun 12, 20261.151.211.151.161.16-0.43%20,450
Jun 11, 20261.151.191.151.171.172.19%16,597
Jun 10, 20261.151.191.141.141.14-1.72%24,885
Jun 9, 20261.141.191.141.161.161.75%16,963
Jun 8, 20261.141.141.141.141.141.79%1,697
Jun 5, 20261.181.181.101.121.12-0.88%27,472
Jun 4, 20261.121.131.121.131.132.73%1,879
Jun 3, 20261.131.181.101.101.10-5.17%20,432
Jun 2, 20261.111.171.111.161.161.75%11,698
Jun 1, 20261.131.151.091.141.14-0.87%8,948
May 29, 20261.141.161.081.151.15-1.29%16,937
May 28, 20261.171.171.111.171.174.02%8,788
May 27, 20261.151.181.111.121.12-2.61%11,144
May 26, 20261.251.251.141.151.15-2.54%9,757
May 22, 20261.081.181.081.181.189.26%8,322
May 21, 20261.081.121.071.081.08-1.55%21,755
May 20, 20261.111.161.091.101.10-1.17%42,461
May 19, 20261.101.111.071.111.111.83%24,474
May 18, 20261.091.091.091.091.090.93%10,223
May 15, 20261.191.191.081.081.08-6.09%9,317
May 14, 20261.101.151.101.151.155.50%15,331
May 13, 20261.051.131.051.091.093.81%30,218
May 12, 20261.091.131.051.051.05-5.41%10,687
May 11, 20261.051.131.051.111.11-1.77%15,198
May 8, 20261.141.141.081.131.130.44%3,846
May 7, 20261.051.131.051.131.13-2.17%16,193
May 6, 20261.291.291.151.151.15-4.17%16,844
May 5, 20261.131.201.101.201.206.19%18,986
May 4, 20261.161.181.131.131.13-2.59%8,860
May 1, 20261.101.161.081.161.1614.85%28,662
Apr 30, 20261.051.131.011.011.01-8.22%20,887
Apr 29, 20261.131.131.101.101.100.96%7,087
Apr 28, 20261.051.121.051.091.090.93%10,382
Apr 27, 20261.061.081.061.081.08-1.43%7,901
Apr 24, 20260.961.130.961.101.10-3.89%7,744
Apr 23, 20261.121.141.111.141.140.88%3,350
Apr 22, 20261.141.161.121.131.13-1.74%7,218
Apr 21, 20261.111.151.111.151.15-18,481
Apr 20, 20261.151.161.111.151.152.68%7,242
Apr 17, 20261.201.201.121.121.12-3.45%5,381
Apr 16, 20261.211.211.161.161.16-4,538
Apr 15, 20261.161.211.111.161.16-7.20%16,128
Apr 14, 20261.131.251.111.251.258.23%21,551
Apr 13, 20261.191.191.141.161.16-2.12%17,827
Apr 10, 20261.161.201.161.181.181.72%17,157
Apr 9, 20261.151.171.151.161.16-2.52%3,619
Apr 8, 20261.191.241.181.191.190.85%4,921
Apr 7, 20261.231.231.171.181.18-1.67%3,041
Apr 6, 20261.091.201.091.201.208.11%39,862
Apr 2, 20261.131.131.071.111.11-1.77%7,786
Apr 1, 20261.141.141.131.131.13-0.88%4,157
Mar 31, 20261.151.161.131.141.14-14,490
Mar 30, 20261.121.151.121.141.141.79%3,197
Mar 27, 20261.091.121.071.121.12-2.61%2,721
Mar 26, 20261.181.191.151.151.15-2.54%14,350
Mar 25, 20261.211.211.171.181.18-1.67%4,806
Mar 24, 20261.221.271.201.201.20-2.44%16,273
Mar 23, 20261.281.281.141.231.23-3.91%20,637
Mar 20, 20260.981.330.981.281.2829.57%153,188
Mar 19, 20261.001.020.970.990.991.85%23,776
Mar 18, 20260.991.020.970.970.97-2.02%8,670
Mar 17, 20261.051.050.950.990.99-2.94%44,393
Mar 16, 20261.001.031.001.021.020.27%6,022
Mar 13, 20261.041.050.931.021.02-2.19%15,793
Mar 12, 20261.031.061.031.041.04-3.77%7,574
Mar 11, 20261.081.081.051.081.083.92%9,614
Mar 10, 20261.071.091.041.041.04-2.80%6,611
Mar 9, 20261.021.101.021.071.07-24,199
Mar 6, 20261.021.091.021.071.07-2.73%6,275
Mar 5, 20261.031.101.031.101.10-0.90%34,963
Mar 4, 20261.051.121.051.111.11-10,215
Mar 3, 20261.031.110.911.111.117.77%114,822
Mar 2, 20261.041.071.031.031.03-0.77%17,480
Feb 27, 20261.041.071.011.041.04-6.49%4,001
Feb 26, 20261.091.121.091.111.110.91%11,813
Feb 25, 20261.091.131.091.101.102.80%15,723
Feb 24, 20261.091.121.071.071.07-6.14%13,443
Feb 23, 20261.081.141.031.141.143.64%9,141
Feb 20, 20261.031.101.011.101.105.77%54,431
Feb 19, 20261.261.261.041.041.04-20.00%101,849
Feb 18, 20261.151.331.151.301.304.00%141,451
Feb 17, 20261.011.370.991.251.2522.55%1,018,014
Feb 13, 20261.011.050.991.021.02-2.86%15,621
Feb 12, 20261.061.061.001.051.05-20,223
Feb 11, 20261.201.200.981.051.05-4.55%42,615
Feb 10, 20261.001.110.951.101.1012.02%90,073
Feb 9, 20261.021.090.980.980.98-3.73%29,564
Feb 6, 20261.191.201.021.021.02-15.00%94,517
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