NYSEAMERICAN : MGLD
The Marygold Companies, Inc. — Price history
Financials · Asset Management · United States
Last price 1.965 USD (Oct 30, 2026, 10:16 AM EDT) · Market cap 83.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Marygold Companies, Inc. (MGLD) closed at 1.97 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.97 | 1.97 | 1.97 | 1.97 | 161,418 | +0.00% |
| 2026-10-29 | 1.96 | 1.97 | 1.96 | 1.97 | 4,554 | +0.00% |
| 2026-10-28 | 1.96 | 1.97 | 1.96 | 1.97 | 20,771 | +0.00% |
| 2026-10-27 | 1.97 | 1.98 | 1.97 | 1.97 | 13,189 | +0.00% |
| 2026-10-26 | 1.96 | 1.98 | 1.96 | 1.97 | 23,075 | +0.00% |
| 2026-10-23 | 1.96 | 1.97 | 1.96 | 1.97 | 4,369 | +0.00% |
| 2026-10-22 | 1.97 | 1.975 | 1.96 | 1.97 | 13,732 | +0.00% |
| 2026-10-21 | 1.97 | 1.977 | 1.97 | 1.97 | 2,920 | +0.00% |
| 2026-10-20 | 1.97 | 1.98 | 1.97 | 1.97 | 2,344 | +0.00% |
| 2026-10-19 | 1.98 | 1.98 | 1.97 | 1.97 | 6,146 | -0.51% |
| 2026-10-16 | 2.02 | 2.02 | 1.97 | 1.98 | 30,549 | +0.00% |
| 2026-10-15 | 1.97 | 1.99 | 1.97 | 1.98 | 26,723 | -0.50% |
| 2026-10-14 | 1.98 | 1.99 | 1.98 | 1.99 | 2,996 | +0.00% |
| 2026-10-13 | 1.99 | 1.995 | 1.982 | 1.99 | 24,425 | -0.50% |
| 2026-10-12 | 2.03 | 2.03 | 1.99 | 2 | 67,248 | -0.99% |
| 2026-10-09 | 2 | 2.02 | 1.99 | 2.02 | 63,505 | +1.00% |
| 2026-10-08 | 2.01 | 2.018 | 2 | 2 | 21,447 | -0.99% |
| 2026-10-07 | 2.01 | 2.02 | 2 | 2.02 | 19,763 | +1.00% |
| 2026-10-06 | 2.03 | 2.03 | 2 | 2 | 120,458 | +0.00% |
| 2026-10-05 | 2.01 | 2.03 | 2 | 2 | 140,644 | -1.48% |
| 2026-10-02 | 2.004 | 2.03 | 2 | 2.03 | 182,693 | +0.50% |
| 2026-10-01 | 2 | 2.02 | 2 | 2.02 | 305,634 | +3.59% |
| 2026-09-30 | 1.96 | 1.98 | 1.95 | 1.95 | 511,928 | -1.52% |
| 2026-09-29 | 1.96 | 2 | 1.96 | 1.98 | 642,003 | +0.51% |
| 2026-09-28 | 2.1 | 2.12 | 1.97 | 1.97 | 2,522,582 | +2.07% |
| 2026-09-25 | 1.95 | 1.96 | 1.92 | 1.93 | 15,470,405 | +93.02% |
| 2026-09-24 | 0.9628 | 1.08 | 0.96 | 0.9999 | 54,637 | +4.16% |
| 2026-09-23 | 0.97 | 0.97 | 0.96 | 0.96 | 3,853 | +0.00% |
| 2026-09-22 | 0.9799 | 0.9799 | 0.96 | 0.96 | 1,677 | -2.54% |
| 2026-09-21 | 0.99 | 0.99 | 0.9017 | 0.985 | 8,793 | -7.08% |
| 2026-09-18 | 0.9355 | 1.06 | 0.9355 | 1.06 | 10,444 | +12.17% |
| 2026-09-17 | 0.93 | 0.99 | 0.9254 | 0.945 | 29,484 | +0.98% |
| 2026-09-16 | 0.965 | 0.981 | 0.92 | 0.9358 | 22,095 | -0.47% |
| 2026-09-15 | 0.9607 | 0.9611 | 0.9255 | 0.9402 | 20,365 | -3.07% |
| 2026-09-14 | 0.98 | 0.985 | 0.97 | 0.97 | 18,278 | -1.02% |
| 2026-09-11 | 1 | 1 | 0.98 | 0.98 | 3,479 | -3.92% |
| 2026-09-10 | 0.97 | 1.02 | 0.97 | 1.02 | 6,143 | +4.08% |
| 2026-09-09 | 0.99 | 0.99 | 0.98 | 0.98 | 1,881 | -1.01% |
| 2026-09-08 | 0.951 | 1.05 | 0.951 | 0.99 | 31,502 | -4.12% |
| 2026-09-04 | 1.02 | 1.033 | 1.02 | 1.033 | 2,203 | -0.72% |
| 2026-09-03 | 1.04 | 1.04 | 1.04 | 1.04 | 591 | +4.00% |
| 2026-09-02 | 1.06 | 1.06 | 1 | 1 | 3,588 | -3.85% |
| 2026-09-01 | 1.04 | 1.04 | 1.04 | 1.04 | 2,479 | +0.00% |
| 2026-08-31 | 1.045 | 1.045 | 1.04 | 1.04 | 1,595 | -3.70% |
| 2026-08-28 | 1.09 | 1.09 | 1.055 | 1.08 | 8,588 | +8.00% |
| 2026-08-27 | 1.02 | 1.081 | 1 | 1 | 25,832 | +3.08% |
| 2026-08-26 | 1.05 | 1.05 | 0.9701 | 0.9701 | 8,791 | -5.36% |
| 2026-08-25 | 1.025 | 1.025 | 1.025 | 1.025 | 6,466 | +0.49% |
| 2026-08-24 | 1.05 | 1.05 | 1.01 | 1.02 | 26,677 | +2.00% |
| 2026-08-21 | 0.9999 | 1.035 | 0.9502 | 1 | 6,412 | -1.96% |
| 2026-08-20 | 1.01 | 1.02 | 0.9748 | 1.02 | 5,487 | +0.99% |
| 2026-08-19 | 0.95 | 1.086 | 0.95 | 1.01 | 16,654 | -2.42% |
| 2026-08-18 | 0.9501 | 1.035 | 0.9501 | 1.035 | 3,692 | -0.96% |
| 2026-08-17 | 0.951 | 1.08 | 0.92 | 1.045 | 20,025 | -2.79% |
| 2026-08-14 | 1.06 | 1.075 | 1.06 | 1.075 | 2,579 | +0.47% |
| 2026-08-13 | 1.02 | 1.07 | 0.9511 | 1.07 | 4,887 | -0.93% |
| 2026-08-12 | 1.01 | 1.09 | 1.01 | 1.08 | 17,388 | -1.37% |
| 2026-08-11 | 1.041 | 1.1 | 1.041 | 1.095 | 18,534 | +5.80% |
| 2026-08-10 | 1.035 | 1.06 | 1.035 | 1.035 | 4,513 | -3.27% |
| 2026-08-07 | 1.02 | 1.07 | 1.02 | 1.07 | 3,245 | -3.60% |
| 2026-08-06 | 1.11 | 1.11 | 1.11 | 1.11 | 945 | +4.72% |
| 2026-08-05 | 1.05 | 1.08 | 1.05 | 1.06 | 13,484 | +2.91% |
| 2026-08-04 | 1.1 | 1.101 | 1.03 | 1.03 | 11,200 | -6.36% |
| 2026-08-03 | 1.11 | 1.11 | 1.1 | 1.1 | 5,311 | +0.00% |
| 2026-07-31 | 1.1 | 1.11 | 1.1 | 1.1 | 3,287 | +0.00% |
| 2026-07-30 | 1.101 | 1.109 | 1.1 | 1.1 | 5,481 | +0.00% |
| 2026-07-29 | 1.101 | 1.11 | 1.1 | 1.1 | 4,100 | -0.45% |
| 2026-07-28 | 1.105 | 1.105 | 1.105 | 1.105 | 7,563 | -0.45% |
| 2026-07-27 | 1.149 | 1.15 | 1.1 | 1.11 | 5,773 | -3.48% |
| 2026-07-24 | 1.14 | 1.172 | 1.14 | 1.15 | 15,716 | +2.68% |
| 2026-07-23 | 1.11 | 1.18 | 1.11 | 1.12 | 3,917 | -5.08% |
| 2026-07-22 | 1.15 | 1.2 | 1.15 | 1.18 | 10,939 | +6.31% |
| 2026-07-21 | 1.13 | 1.13 | 1.11 | 1.11 | 2,408 | -1.77% |
| 2026-07-20 | 1.13 | 1.13 | 1.13 | 1.13 | 1,222 | -2.59% |
| 2026-07-17 | 1.111 | 1.199 | 1.11 | 1.16 | 7,957 | +4.50% |
| 2026-07-16 | 1.11 | 1.11 | 1.11 | 1.11 | 17,296 | -2.63% |
| 2026-07-15 | 1.12 | 1.15 | 1.11 | 1.14 | 16,240 | +1.79% |
| 2026-07-14 | 1.145 | 1.18 | 1.12 | 1.12 | 17,840 | -0.88% |
| 2026-07-13 | 1.13 | 1.13 | 1.12 | 1.13 | 5,474 | +0.00% |
| 2026-07-10 | 1.14 | 1.14 | 1.13 | 1.13 | 2,175 | -1.74% |
| 2026-07-09 | 1.12 | 1.15 | 1.11 | 1.15 | 18,376 | -0.43% |
| 2026-07-08 | 1.16 | 1.171 | 1.155 | 1.155 | 25,564 | +1.32% |
| 2026-07-07 | 1.16 | 1.16 | 1.12 | 1.14 | 16,160 | -1.72% |
| 2026-07-06 | 1.228 | 1.23 | 1.13 | 1.16 | 24,560 | -0.85% |
| 2026-07-02 | 1.165 | 1.2 | 1.165 | 1.17 | 16,629 | +0.86% |
| 2026-07-01 | 1.24 | 1.24 | 1.13 | 1.16 | 23,539 | -2.52% |
| 2026-06-30 | 1.2 | 1.25 | 1.19 | 1.19 | 8,611 | -0.83% |
| 2026-06-29 | 1.21 | 1.21 | 1.16 | 1.2 | 15,536 | -1.64% |
| 2026-06-26 | 1.09 | 1.22 | 1.08 | 1.22 | 56,971 | +15.09% |
| 2026-06-25 | 1.06 | 1.083 | 1.06 | 1.06 | 9,481 | -4.50% |
| 2026-06-24 | 1.11 | 1.11 | 1.09 | 1.11 | 16,419 | +4.72% |
| 2026-06-22 | 1.16 | 1.16 | 1.045 | 1.06 | 30,307 | +0.95% |
| 2026-06-18 | 1.09 | 1.13 | 1.05 | 1.05 | 44,169 | -7.08% |
| 2026-06-17 | 1.11 | 1.13 | 1.11 | 1.13 | 13,185 | -1.74% |
| 2026-06-16 | 1.12 | 1.18 | 1.12 | 1.15 | 236,195 | +1.77% |
| 2026-06-15 | 1.23 | 1.23 | 1.13 | 1.13 | 28,685 | -2.59% |
| 2026-06-12 | 1.15 | 1.21 | 1.15 | 1.16 | 20,450 | -0.43% |
| 2026-06-11 | 1.145 | 1.19 | 1.145 | 1.165 | 16,597 | +2.19% |
| 2026-06-10 | 1.15 | 1.19 | 1.14 | 1.14 | 24,885 | -1.72% |
| 2026-06-09 | 1.14 | 1.19 | 1.14 | 1.16 | 16,963 | +1.75% |
| 2026-06-08 | 1.14 | 1.14 | 1.14 | 1.14 | 1,697 | +1.79% |
| 2026-06-05 | 1.18 | 1.18 | 1.1 | 1.12 | 27,472 | -0.88% |
| 2026-06-04 | 1.12 | 1.13 | 1.115 | 1.13 | 1,879 | +2.73% |
| 2026-06-03 | 1.126 | 1.175 | 1.1 | 1.1 | 20,432 | -5.17% |
| 2026-06-02 | 1.11 | 1.165 | 1.11 | 1.16 | 11,698 | +1.75% |
| 2026-06-01 | 1.13 | 1.145 | 1.09 | 1.14 | 8,948 | -0.87% |
| 2026-05-29 | 1.14 | 1.155 | 1.08 | 1.15 | 16,937 | -1.29% |
| 2026-05-28 | 1.17 | 1.17 | 1.11 | 1.165 | 8,788 | +4.02% |
| 2026-05-27 | 1.15 | 1.175 | 1.11 | 1.12 | 11,144 | -2.61% |
| 2026-05-26 | 1.25 | 1.25 | 1.14 | 1.15 | 9,757 | -2.54% |
| 2026-05-22 | 1.08 | 1.18 | 1.08 | 1.18 | 8,322 | +9.26% |
| 2026-05-21 | 1.08 | 1.12 | 1.072 | 1.08 | 21,755 | -1.55% |
| 2026-05-20 | 1.11 | 1.155 | 1.085 | 1.097 | 42,461 | -1.17% |
| 2026-05-19 | 1.1 | 1.11 | 1.07 | 1.11 | 24,474 | +1.83% |
| 2026-05-18 | 1.09 | 1.09 | 1.09 | 1.09 | 10,223 | +0.93% |
| 2026-05-15 | 1.19 | 1.19 | 1.08 | 1.08 | 9,317 | -6.09% |
| 2026-05-14 | 1.1 | 1.15 | 1.1 | 1.15 | 15,331 | +5.50% |
| 2026-05-13 | 1.05 | 1.13 | 1.05 | 1.09 | 30,218 | +3.81% |
| 2026-05-12 | 1.09 | 1.132 | 1.05 | 1.05 | 10,687 | -5.41% |
| 2026-05-11 | 1.05 | 1.13 | 1.05 | 1.11 | 15,198 | -1.77% |