Marygold Companies, Inc. MGLD
AMEX · United States · Miscellaneous
$2.01-0.02 (-0.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.00 | -0.99% | $2.00 | $2.01 | $2.00 | 43.32K |
| 2026-10-01 | $2.02 | +3.59% | $2.00 | $2.02 | $2.00 | 305.80K |
| 2026-09-30 | $1.95 | -1.52% | $1.96 | $1.98 | $1.95 | 584.20K |
| 2026-09-29 | $1.98 | +0.51% | $1.96 | $2.00 | $1.96 | 642.20K |
| 2026-09-28 | $1.97 | +2.07% | $2.10 | $2.12 | $1.97 | 2.53M |
| 2026-09-25 | $1.93 | +93.00% | $1.95 | $1.96 | $1.92 | 15.58M |
| 2026-09-24 | $1.00 | +4.17% | $0.96 | $1.08 | $0.96 | 57.70K |
| 2026-09-23 | $0.96 | 0.00% | $0.97 | $0.97 | $0.96 | 14.00K |
| 2026-09-22 | $0.96 | -2.54% | $0.98 | $0.98 | $0.96 | 1.70K |
| 2026-09-21 | $0.99 | -7.08% | $0.99 | $0.99 | $0.90 | 9.10K |
| 2026-09-18 | $1.06 | +12.17% | $0.94 | $1.06 | $0.94 | 10.40K |
| 2026-09-17 | $0.94 | +0.96% | $0.93 | $0.99 | $0.93 | 29.50K |
| 2026-09-16 | $0.94 | -0.43% | $0.96 | $0.98 | $0.92 | 22.10K |
| 2026-09-15 | $0.94 | -3.09% | $0.96 | $0.96 | $0.93 | 20.40K |
| 2026-09-14 | $0.97 | -1.02% | $0.98 | $0.99 | $0.97 | 18.30K |
| 2026-09-11 | $0.98 | -3.92% | $1.00 | $1.00 | $0.98 | 3.50K |
| 2026-09-10 | $1.02 | +4.08% | $0.97 | $1.02 | $0.97 | 6.10K |
| 2026-09-09 | $0.98 | -1.01% | $0.99 | $0.99 | $0.98 | 1.90K |
| 2026-09-08 | $0.99 | -4.16% | $0.95 | $1.05 | $0.95 | 31.50K |
| 2026-09-04 | $1.03 | -0.67% | $1.02 | $1.03 | $1.02 | 2.20K |
| 2026-09-03 | $1.04 | +4.00% | $1.04 | $1.04 | $1.04 | 600 |
| 2026-09-02 | $1.00 | -3.85% | $1.06 | $1.06 | $1.00 | 3.60K |
| 2026-09-01 | $1.04 | 0.00% | $1.04 | $1.04 | $1.04 | 2.50K |
| 2026-08-31 | $1.04 | -3.70% | $1.04 | $1.04 | $1.04 | 1.60K |
| 2026-08-28 | $1.08 | +8.00% | $1.09 | $1.09 | $1.05 | 8.60K |
| 2026-08-27 | $1.00 | +3.09% | $1.02 | $1.08 | $1.00 | 26.30K |
| 2026-08-26 | $0.97 | -5.37% | $1.05 | $1.05 | $0.97 | 8.80K |
| 2026-08-25 | $1.02 | +0.49% | $1.02 | $1.02 | $1.02 | 6.50K |
| 2026-08-24 | $1.02 | +2.00% | $1.05 | $1.05 | $1.01 | 26.70K |
| 2026-08-21 | $1.00 | -1.96% | $1.00 | $1.03 | $0.95 | 6.40K |
| 2026-08-20 | $1.02 | +0.99% | $1.01 | $1.02 | $0.98 | 5.50K |
| 2026-08-19 | $1.01 | -2.42% | $0.95 | $1.09 | $0.95 | 16.70K |
| 2026-08-18 | $1.03 | -0.96% | $0.95 | $1.03 | $0.95 | 3.70K |
| 2026-08-17 | $1.04 | -2.79% | $0.95 | $1.08 | $0.92 | 20.00K |
| 2026-08-14 | $1.08 | +0.47% | $1.06 | $1.08 | $1.06 | 2.60K |
| 2026-08-13 | $1.07 | -0.93% | $1.02 | $1.07 | $0.95 | 4.90K |
| 2026-08-12 | $1.08 | -1.37% | $1.01 | $1.09 | $1.01 | 17.40K |
| 2026-08-11 | $1.10 | +5.80% | $1.04 | $1.10 | $1.04 | 18.50K |
| 2026-08-10 | $1.03 | -3.27% | $1.03 | $1.06 | $1.03 | 4.50K |
| 2026-08-07 | $1.07 | -3.60% | $1.02 | $1.07 | $1.02 | 3.20K |
| 2026-08-06 | $1.11 | +4.72% | $1.11 | $1.11 | $1.11 | 1.00K |
| 2026-08-05 | $1.06 | +2.91% | $1.05 | $1.08 | $1.05 | 13.50K |
| 2026-08-04 | $1.03 | -6.36% | $1.10 | $1.10 | $1.03 | 11.20K |
| 2026-08-03 | $1.10 | 0.00% | $1.11 | $1.11 | $1.10 | 5.90K |
| 2026-07-31 | $1.10 | 0.00% | $1.10 | $1.11 | $1.10 | 3.30K |
| 2026-07-30 | $1.10 | 0.00% | $1.10 | $1.11 | $1.10 | 5.50K |
| 2026-07-29 | $1.10 | -0.45% | $1.10 | $1.11 | $1.10 | 5.00K |
| 2026-07-28 | $1.11 | -0.45% | $1.11 | $1.11 | $1.11 | 7.60K |
| 2026-07-27 | $1.11 | -3.48% | $1.15 | $1.15 | $1.10 | 5.80K |
| 2026-07-24 | $1.15 | +2.68% | $1.14 | $1.17 | $1.14 | 15.70K |
| 2026-07-23 | $1.12 | -5.08% | $1.11 | $1.18 | $1.11 | 3.90K |
| 2026-07-22 | $1.18 | +6.31% | $1.15 | $1.20 | $1.15 | 10.90K |
| 2026-07-21 | $1.11 | -1.77% | $1.13 | $1.13 | $1.11 | 2.40K |
| 2026-07-20 | $1.13 | -2.59% | $1.13 | $1.13 | $1.13 | 1.20K |
| 2026-07-17 | $1.16 | +4.50% | $1.11 | $1.20 | $1.11 | 8.00K |
| 2026-07-16 | $1.11 | -2.63% | $1.11 | $1.11 | $1.11 | 17.30K |
| 2026-07-15 | $1.14 | +1.79% | $1.12 | $1.15 | $1.11 | 16.20K |
| 2026-07-14 | $1.12 | -0.88% | $1.14 | $1.18 | $1.12 | 18.60K |
| 2026-07-13 | $1.13 | 0.00% | $1.13 | $1.13 | $1.12 | 5.50K |
| 2026-07-10 | $1.13 | -1.74% | $1.14 | $1.14 | $1.13 | 2.20K |
| 2026-07-09 | $1.15 | -0.43% | $1.12 | $1.15 | $1.11 | 18.40K |
| 2026-07-08 | $1.15 | +1.32% | $1.16 | $1.17 | $1.15 | 25.60K |
| 2026-07-07 | $1.14 | -1.72% | $1.16 | $1.16 | $1.12 | 16.20K |
| 2026-07-06 | $1.16 | -0.85% | $1.23 | $1.23 | $1.13 | 24.60K |
| 2026-07-02 | $1.17 | +0.86% | $1.16 | $1.20 | $1.16 | 17.20K |
| 2026-07-01 | $1.16 | -2.52% | $1.24 | $1.24 | $1.13 | 23.50K |
| 2026-06-30 | $1.19 | -0.83% | $1.20 | $1.25 | $1.19 | 8.70K |
| 2026-06-29 | $1.20 | -1.64% | $1.21 | $1.21 | $1.16 | 15.50K |
| 2026-06-26 | $1.22 | +15.09% | $1.09 | $1.22 | $1.08 | 57.00K |
| 2026-06-25 | $1.06 | -4.50% | $1.06 | $1.08 | $1.06 | 9.50K |
| 2026-06-24 | $1.11 | +4.72% | $1.11 | $1.11 | $1.09 | 16.40K |
| 2026-06-23 | $1.06 | 0.00% | $1.06 | $1.06 | $1.06 | 0 |
| 2026-06-22 | $1.06 | +0.95% | $1.16 | $1.16 | $1.04 | 30.30K |
| 2026-06-18 | $1.05 | -7.08% | $1.09 | $1.13 | $1.05 | 44.20K |
| 2026-06-17 | $1.13 | -1.74% | $1.11 | $1.13 | $1.11 | 13.20K |
| 2026-06-16 | $1.15 | +1.77% | $1.12 | $1.18 | $1.12 | 237.10K |
| 2026-06-15 | $1.13 | -2.59% | $1.23 | $1.23 | $1.13 | 28.80K |
| 2026-06-12 | $1.16 | -0.43% | $1.15 | $1.21 | $1.15 | 20.50K |
| 2026-06-11 | $1.16 | +2.19% | $1.14 | $1.19 | $1.14 | 16.90K |
| 2026-06-10 | $1.14 | -1.72% | $1.15 | $1.19 | $1.14 | 24.90K |
| 2026-06-09 | $1.16 | +1.75% | $1.14 | $1.19 | $1.14 | 17.00K |
| 2026-06-08 | $1.14 | +1.79% | $1.14 | $1.14 | $1.14 | 1.70K |
| 2026-06-05 | $1.12 | -0.88% | $1.18 | $1.18 | $1.10 | 27.50K |
| 2026-06-04 | $1.13 | +2.73% | $1.12 | $1.13 | $1.12 | 1.90K |
| 2026-06-03 | $1.10 | -5.17% | $1.13 | $1.17 | $1.10 | 20.40K |
| 2026-06-02 | $1.16 | +1.75% | $1.11 | $1.16 | $1.11 | 11.80K |
| 2026-06-01 | $1.14 | -0.87% | $1.13 | $1.14 | $1.09 | 8.90K |
| 2026-05-29 | $1.15 | -1.29% | $1.14 | $1.15 | $1.08 | 16.90K |
| 2026-05-28 | $1.16 | +4.02% | $1.17 | $1.17 | $1.11 | 8.80K |
| 2026-05-27 | $1.12 | -2.61% | $1.15 | $1.17 | $1.11 | 11.10K |