Skip to main content
The Marygold Companies, Inc. (MGLD)
NYSEAMERICAN: MGLD · Real-Time Price · USD
1.090
+0.010 (0.93%)
At close: Apr 28, 2026, 4:00 PM EDT
1.090
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

The Marygold Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.051.121.051.091.090.93%10,382
Apr 27, 20261.061.081.061.081.08-1.46%7,901
Apr 24, 20260.961.130.961.101.10-3.86%7,744
Apr 23, 20261.121.141.111.141.140.88%3,350
Apr 22, 20261.141.161.121.131.13-1.74%7,122
Apr 21, 20261.111.151.111.151.15-18,459
Apr 20, 20261.151.161.111.151.152.68%7,242
Apr 17, 20261.201.201.121.121.12-3.45%5,292
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%21,501
Apr 13, 20261.191.191.141.161.16-2.12%17,827
Apr 10, 20261.161.201.161.181.181.72%16,995
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%3,037
Apr 6, 20261.091.201.091.201.208.11%39,835
Apr 2, 20261.131.131.071.111.11-1.77%7,557
Apr 1, 20261.141.141.131.131.13-0.88%4,157
Mar 31, 20261.151.161.131.141.14-14,489
Mar 30, 20261.121.151.121.141.141.79%3,192
Mar 27, 20261.091.121.071.121.12-2.61%2,701
Mar 26, 20261.181.191.151.151.15-2.54%14,348
Mar 25, 20261.211.211.171.181.18-1.67%4,805
Mar 24, 20261.221.271.201.201.20-2.44%16,206
Mar 23, 20261.281.281.141.231.23-3.91%20,637
Mar 20, 20260.981.330.981.281.2829.57%152,741
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, 20261.001.031.001.021.020.29%6,022
Mar 13, 20261.041.050.931.021.02-2.21%15,793
Mar 12, 20261.031.061.031.041.04-3.79%7,574
Mar 11, 20261.081.081.051.081.083.94%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
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