Dark

GATE
Marblegate Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Apr 1, 2025

36.05USD+83.835%(+16.44)159,592

Pre-market

0.00USD-100.000%(-19.61)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-01	33.2000	43.8500	30.0000	36.0500	+83.835%	159,592	0.000%
2025-03-31	31.4556	31.4556	18.0500	19.6100	-50.975%	35,506	+83.835%
2025-03-28	61.0700	61.1126	35.0100	40.0000	-20.000%	71,446	-9.875%
2025-03-27	16.5000	57.9600	16.5000	50.0000	+207.503%	77,145	-27.900%
2025-03-26	16.5000	17.8000	15.0000	16.2600	+11.370%	24,130	+121.710%
2025-03-25	15.3100	20.7200	13.0700	14.6000	-2.276%	84,438	+146.918%
2025-03-24	11.7900	16.1600	11.7900	14.9400	+28.793%	15,930	+141.299%
2025-03-21	10.3500	13.0300	10.3498	11.6000	+10.476%	7,802	+210.776%
2025-03-20	10.0400	10.8200	10.0000	10.5000	+0.575%	13,152	+243.333%
2025-03-19	10.9300	10.9300	9.9000	10.4400	-4.614%	68,191	+245.307%
2025-03-18	10.9500	10.9500	10.9300	10.9450	-0.771%	75,373	+229.374%
2025-03-17	10.9800	11.0300	10.9500	11.0300	+0.731%	1,722	+226.836%
2025-03-13	10.9500	10.9500	10.9500	10.9500	+0.459%	152,724	+229.224%
2025-03-12	10.8500	10.9000	10.8500	10.9000	+0.461%	3,874	+230.734%
2025-03-11	10.8500	10.8500	10.8500	10.8500	0.000%	154	+232.258%
2025-03-10	10.8500	10.8600	10.8500	10.8500	-0.460%	963	+232.258%
2025-03-05	10.9000	10.9001	10.9000	10.9001	0.000%	1,800	+230.731%
2025-03-04	10.9000	10.9001	10.9000	10.9001	-0.457%	1,006	+230.731%
2025-03-03	10.9500	10.9850	10.9500	10.9501	-0.454%	4,815	+229.221%
2025-02-27	10.9900	11.0000	10.9900	11.0000	+0.640%	1,055	+227.727%
2025-02-25	10.9900	10.9900	10.9000	10.9300	+0.367%	5,198	+229.826%
2025-02-19	10.9000	10.9000	10.8900	10.8900	-0.910%	1,535	+231.038%
2025-02-14	10.9900	10.9900	10.9900	10.9900	+0.457%	148	+228.025%
2025-02-11	10.9500	10.9900	10.9300	10.9400	+0.737%	3,963	+229.525%
2025-01-16	10.8600	10.8600	10.8600	10.8600	0.000%	1,323	+231.952%
2025-01-13	10.8600	10.8600	10.8600	10.8600	0.000%	124	+231.952%
2025-01-08	10.8600	10.8600	10.8600	10.8600	-0.368%	244	+231.952%
2025-01-07	10.9100	10.9235	10.9000	10.9001	0.000%	3,380	+230.731%
2025-01-02	10.9500	10.9630	10.9001	10.9001	-0.765%	2,532	+230.731%
2024-12-19	10.9600	10.9861	10.9500	10.9841	+0.219%	1,805	+228.202%
2024-12-16	11.0100	11.0100	10.9600	10.9601	-1.082%	2,017	+228.920%
2024-12-12	11.0200	11.0800	11.0200	11.0800	+0.180%	603	+225.361%
2024-12-09	11.0964	11.0964	11.0600	11.0601	-0.628%	3,397	+225.946%
2024-11-21	11.1500	11.1500	11.1300	11.1300	-0.536%	279	+223.899%
2024-10-31	11.1500	11.1900	11.1500	11.1900	+0.358%	696	+222.163%
2024-10-30	10.9899	11.2100	10.9799	11.1501	+1.457%	3,920	+223.315%
2024-10-28	10.9600	11.2500	10.9571	10.9900	-1.875%	8,513	+228.025%
2024-10-25	10.9200	11.2000	10.9200	11.2000	+2.752%	2,157	+221.875%
2024-10-24	10.9200	11.1500	10.9000	10.9000	-1.802%	4,057	+230.734%
2024-10-16	10.9200	11.1000	10.9200	11.1000	+1.742%	6,804	+224.775%
2024-09-20	10.9000	10.9100	10.9000	10.9100	0.000%	602	+230.431%
2024-09-16	10.9300	10.9300	10.9000	10.9100	-0.456%	905	+230.431%
2024-09-11	10.9700	10.9700	10.9500	10.9600	+0.091%	518	+228.923%
2024-09-05	11.0200	11.1400	10.9500	10.9500	-1.262%	4,871	+229.224%
2024-08-27	11.0900	11.0900	11.0900	11.0900	+0.818%	188	+225.068%
2024-08-26	11.0100	11.0100	11.0000	11.0000	0.000%	758	+227.727%
2024-08-22	11.0200	11.0400	11.0000	11.0000	-0.001%	733	+227.727%
2024-08-20	11.0000	11.0001	11.0000	11.0001	-1.785%	546	+227.724%
2024-08-19	11.4900	11.7500	11.2000	11.2000	0.000%	5,695	+221.875%
2024-08-15	11.4000	11.5100	11.2000	11.2000	-1.668%	6,713	+221.875%
2024-08-14	10.9500	12.3000	10.9500	11.3900	+4.113%	7,821	+216.506%
2024-08-13	10.8400	10.9500	10.8400	10.9400	+1.109%	5,004	+229.525%
2024-08-07	10.8200	10.8200	10.8200	10.8200	-0.276%	1	+233.179%
2024-08-05	10.7850	10.8500	10.7850	10.8500	+0.836%	1,931	+232.258%
2024-07-26	10.7700	10.7700	10.7600	10.7600	-0.371%	2,089	+235.037%
2024-06-28	10.8000	10.8001	10.8000	10.8001	-0.460%	437	+233.793%
2024-06-13	10.8430	10.8500	10.8300	10.8500	+0.743%	1,840	+232.258%
2024-06-12	10.7700	10.7700	10.7700	10.7700	-0.278%	102	+234.726%
2024-06-05	10.8000	10.8000	10.8000	10.8000	0.000%	1,370	+233.796%
2024-05-28	10.8000	10.8000	10.8000	10.8000	0.000%	216	+233.796%
2024-05-23	10.7000	10.8000	10.6800	10.8000	+0.935%	1,320	+233.796%
2024-05-21	10.6500	10.7000	10.6500	10.7000	+0.943%	2,200	+236.916%
2024-05-17	10.6100	10.6600	10.5500	10.6000	-1.027%	4,982	+240.094%
2024-05-15	10.6900	10.7100	10.6900	10.7100	+0.563%	1,104	+236.601%
2024-05-14	10.4700	10.6500	10.4700	10.6500	+1.914%	6,109	+238.498%
2024-05-13	10.4500	10.4500	10.4400	10.4500	+0.096%	1,448	+244.976%
2024-05-09	10.4400	10.4400	10.4400	10.4400	0.000%	104	+245.307%
2024-05-07	10.4400	10.4400	10.4400	10.4400	+0.385%	116	+245.307%
2024-04-29	10.4400	10.4400	10.3999	10.4000	-1.141%	4,408	+246.635%
2024-04-25	10.5200	10.5200	10.5200	10.5200	0.000%	201	+242.681%
2024-04-23	10.5200	10.5200	10.5200	10.5200	+0.190%	103	+242.681%
2024-04-22	10.5000	10.5000	10.5000	10.5000	+0.095%	105	+243.333%
2024-04-11	10.4900	10.4900	10.4800	10.4900	+0.575%	5,107	+243.661%
2024-04-08	10.4540	10.4540	10.4300	10.4300	-0.287%	381	+245.638%
2024-03-27	10.4600	10.4600	10.4600	10.4600	0.000%	9	+244.646%
2024-03-19	10.4600	10.4600	10.4500	10.4600	+0.288%	1,494	+244.646%
2024-03-15	10.4300	10.4300	10.4300	10.4300	0.000%	102	+245.638%
2024-02-29	10.4500	10.4500	10.4300	10.4300	-0.334%	2,546	+245.638%
2024-02-28	10.4650	10.4650	10.4650	10.4650	-0.048%	101	+244.482%
2024-02-27	10.4400	10.4700	10.4300	10.4700	+0.287%	2,400	+244.317%
2024-02-22	10.4400	10.4400	10.4400	10.4400	0.000%	1,023	+245.307%
2024-02-20	10.4400	10.4400	10.4400	10.4400	0.000%	312	+245.307%
2024-02-12	10.4400	10.4400	10.4400	10.4400	-0.096%	100	+245.307%
2024-01-31	10.4565	10.4850	10.4500	10.4500	0.000%	3,700	+244.976%
2024-01-29	10.4800	10.4800	10.4500	10.4500	-0.571%	1,304	+244.976%
2024-01-19	10.5100	10.5101	10.5100	10.5100	+0.095%	3,124	+243.007%
2024-01-18	10.4800	10.5000	10.4800	10.5000	+0.287%	4,031	+243.333%
2024-01-04	10.4800	10.4800	10.4700	10.4700	+0.480%	309	+244.317%
2023-12-29	10.4300	10.4300	10.4200	10.4200	-0.288%	773	+245.969%
2023-12-26	10.4500	10.5000	10.4500	10.4501	+0.289%	6,236	+244.973%
2023-12-22	10.4500	10.4500	10.4200	10.4200	-0.763%	5,920	+245.969%
2023-12-20	10.5374	10.5500	10.5000	10.5001	+0.077%	5,041	+243.330%
2023-12-19	10.4300	10.4920	10.4300	10.4920	-0.171%	644	+243.595%
2023-12-18	10.4600	10.5100	10.4600	10.5100	+0.191%	544	+243.007%
2023-12-15	10.5100	10.5101	10.4900	10.4900	+0.384%	820	+243.661%
2023-12-14	10.4900	10.4900	10.4200	10.4499	-0.001%	7,061	+244.979%
2023-12-13	10.5900	10.6000	10.4500	10.4500	-0.476%	4,402	+244.976%
2023-12-06	10.5000	10.5000	10.5000	10.5000	-0.662%	200	+243.333%
2023-12-05	10.4800	10.6000	10.4800	10.5700	+1.245%	16,753	+241.060%
2023-11-30	10.4400	10.4400	10.4400	10.4400	-0.382%	251	+245.307%
2023-11-29	10.4101	10.4800	10.4000	10.4800	+0.672%	79,107	+243.989%
2023-11-27	10.4100	10.4100	10.4100	10.4100	+0.193%	101	+246.302%
2023-11-16	10.3800	10.3900	10.3800	10.3899	+0.192%	4,451	+246.972%
2023-11-15	10.3700	10.3700	10.3700	10.3700	-0.231%	604	+247.637%
2023-11-13	10.3940	10.3940	10.3940	10.3940	-0.345%	250	+246.835%
2023-11-09	10.4300	10.4300	10.4300	10.4300	+0.579%	201	+245.638%
2023-11-07	10.3700	10.3700	10.3700	10.3700	-0.384%	172	+247.637%
2023-11-01	10.4090	10.4100	10.4090	10.4100	-0.192%	372	+246.302%
2023-10-31	10.4300	10.4300	10.4300	10.4300	+0.192%	100	+245.638%
2023-10-30	10.4100	10.4100	10.4100	10.4100	-0.192%	152	+246.302%
2023-10-27	10.4300	10.4300	10.4300	10.4300	+0.192%	103	+245.638%
2023-10-26	10.4100	10.4100	10.4100	10.4100	-0.096%	100	+246.302%
2023-10-25	10.4200	10.4200	10.4200	10.4200	+0.096%	111	+245.969%
2023-10-23	10.4100	10.4100	10.4100	10.4100	-0.192%	125	+246.302%
2023-10-13	10.4000	10.4300	10.3700	10.4300	+0.579%	700	+245.638%
2023-10-12	10.3700	10.3700	10.3700	10.3700	-0.212%	200	+247.637%
2023-10-10	10.3920	10.3920	10.3920	10.3920	+0.309%	269	+246.901%
2023-10-05	10.3600	10.3600	10.3600	10.3600	-0.193%	393	+247.973%
2023-10-03	10.3998	10.3998	10.3600	10.3800	-0.575%	3,321	+247.303%
2023-09-28	10.4000	10.4400	10.4000	10.4400	+0.385%	2,106	+245.307%
2023-09-27	10.4000	10.4000	10.4000	10.4000	0.000%	103	+246.635%
2023-09-19	10.3500	10.4000	10.3500	10.4000	+0.483%	3,383	+246.635%
2023-09-13	10.3500	10.3500	10.3500	10.3500	+0.388%	126	+248.309%
2023-09-12	10.3300	10.3300	10.3100	10.3100	-0.001%	228	+249.661%
2023-09-06	10.3101	10.3300	10.3100	10.3101	+0.001%	4,200	+249.657%
2023-09-05	10.3100	10.3100	10.3100	10.3100	-0.386%	106	+249.661%
2023-08-29	10.3400	10.3500	10.3266	10.3500	+0.291%	4,802	+248.309%
2023-08-25	10.3000	10.3300	10.3000	10.3200	+0.194%	2,675	+249.322%
2023-08-22	10.3000	10.3000	10.3000	10.3000	-0.194%	600	+250.000%
2023-08-21	10.3122	10.3200	10.3100	10.3200	+0.389%	8,653	+249.322%
2023-08-16	10.2800	10.2800	10.2800	10.2800	+0.097%	205	+250.681%
2023-08-11	10.2800	10.3000	10.2700	10.2700	-0.253%	10,202	+251.022%
2023-08-08	10.2960	10.2960	10.2960	10.2960	-0.233%	251	+250.136%
2023-08-07	10.3200	10.3200	10.3200	10.3200	+0.097%	405	+249.322%
2023-08-01	10.3100	10.3100	10.3100	10.3100	-0.194%	863	+249.661%
2023-07-31	10.3100	10.3300	10.2800	10.3300	+0.584%	4,299	+248.984%
2023-07-27	10.2100	10.2700	10.2100	10.2700	-0.291%	400	+251.022%
2023-07-26	10.3000	10.3000	10.3000	10.3000	0.000%	301	+250.000%
2023-07-25	10.2500	10.3000	10.2200	10.3000	+1.129%	34,477	+250.000%
2023-07-21	10.1800	10.1850	10.1773	10.1850	+0.049%	8,738	+253.952%
2023-07-20	10.1800	10.1800	10.1800	10.1800	+0.098%	899	+254.126%
2023-07-18	10.2100	10.2100	10.1700	10.1700	0.000%	4,703	+254.474%
2023-07-17	10.1700	10.1700	10.1700	10.1700	-0.001%	1,248	+254.474%
2023-07-14	10.2200	10.2200	10.1700	10.1701	+0.001%	920	+254.470%
2023-07-13	10.2100	10.3500	10.1700	10.1700	-0.196%	35,224	+254.474%
2023-07-11	10.1800	10.1900	10.1700	10.1900	+0.197%	7,850	+253.778%
2023-07-10	10.1700	10.1800	10.1700	10.1700	-0.098%	9,548	+254.474%
2023-07-07	10.1700	10.1850	10.1700	10.1800	+0.098%	1,500	+254.126%
2023-07-06	10.2200	10.2200	10.1500	10.1700	0.000%	26,622	+254.474%
2023-07-05	10.2600	10.2700	10.1600	10.1700	-1.834%	59,180	+254.474%
2023-07-03	10.3800	10.4300	10.3406	10.3600	-0.576%	7,532	+247.973%
2023-06-30	10.3900	10.4600	10.3800	10.4200	+0.192%	2,692	+245.969%
2023-06-29	10.4000	10.4120	10.4000	10.4000	-0.763%	4,641	+246.635%
2023-06-28	10.4300	10.4800	10.3600	10.4800	-0.001%	10,960	+243.989%
2023-06-27	10.4000	10.5499	10.3400	10.4801	+0.577%	56,124	+243.985%
2023-06-26	10.3500	10.4500	10.3300	10.4200	+0.385%	5,667	+245.969%
2023-06-23	10.4300	10.4300	10.3800	10.3800	-0.096%	103,567	+247.303%
2023-06-22	10.3900	10.3900	10.3100	10.3900	+0.386%	24,121	+246.968%
2023-06-21	10.4000	10.4000	10.3200	10.3500	-0.193%	12,990	+248.309%
2023-06-20	10.4300	10.5012	10.3400	10.3700	+0.097%	26,984	+247.637%
2023-06-16	10.3600	10.4050	10.3200	10.3600	+0.097%	40,366	+247.973%
2023-06-15	10.2300	11.0100	10.2291	10.3500	+1.173%	81,322	+248.309%
2023-06-14	10.2250	10.2300	10.2200	10.2300	+0.001%	29,786	+252.395%
2023-06-13	10.2100	10.2300	10.2100	10.2299	+0.100%	35,662	+252.398%
2023-06-12	10.2100	10.2199	10.2100	10.2197	+0.095%	4,007	+252.750%
2023-06-09	10.2100	10.2100	10.2100	10.2100	0.000%	102	+253.085%
2023-06-08	10.1800	10.2100	10.1800	10.2100	+0.295%	6,900	+253.085%
2023-06-07	10.1750	10.1800	10.1750	10.1800	+0.098%	3,302	+254.126%
2023-06-06	10.1950	10.1950	10.1700	10.1700	-0.098%	35,671	+254.474%
2023-06-05	10.1800	10.1800	10.1800	10.1800	0.000%	3,172	+254.126%
2023-06-02	10.1800	10.1800	10.1800	10.1800	0.000%	5,718	+254.126%
2023-06-01	10.1800	10.1800	10.1800	10.1800	0.000%	11,018	+254.126%
2023-05-30	10.1700	10.1800	10.1700	10.1800	0.000%	9,724	+254.126%
2023-05-26	10.1800	10.1800	10.1800	10.1800	+0.296%	106	+254.126%
2023-05-22	10.1600	10.1600	10.1400	10.1500	+0.099%	127,825	+255.172%
2023-05-18	10.1400	10.1400	10.1400	10.1400	0.000%	7,900	+255.523%
2023-05-15	10.1100	10.1500	10.1100	10.1400	+0.001%	49,902	+255.523%
2023-05-05	10.1100	10.1399	10.1100	10.1399	+0.395%	57,623	+255.526%
2023-05-04	10.1000	10.1000	10.1000	10.1000	-0.198%	3,155	+256.931%
2023-05-02	10.0900	10.1200	10.0900	10.1200	+0.297%	11,284	+256.225%
2023-05-01	10.0900	10.0950	10.0900	10.0900	+0.199%	2,901	+257.284%
2023-04-27	10.0800	10.0950	10.0700	10.0700	-0.396%	60,187	+257.994%
2023-04-24	10.1000	10.1100	10.0900	10.1100	+0.298%	5,402	+256.578%
2023-04-19	10.0800	10.0800	10.0800	10.0800	0.000%	50,136	+257.639%
2023-04-18	10.0700	10.0800	10.0700	10.0800	+0.099%	64,293	+257.639%
2023-04-17	10.0800	10.0800	10.0700	10.0700	-0.198%	13,490	+257.994%
2023-04-14	10.0900	10.0900	10.0900	10.0900	0.000%	3,200	+257.284%
2023-04-13	10.1200	10.1200	10.0900	10.0900	-0.395%	46,777	+257.284%
2023-04-12	10.1200	10.1300	10.1200	10.1300	+0.494%	80,432	+255.874%
2023-04-04	10.0800	10.0802	10.0800	10.0802	-0.688%	400	+257.632%
2023-04-03	10.1150	10.1500	10.1150	10.1500	+0.595%	735	+255.172%
2023-03-28	10.0900	10.0900	10.0900	10.0900	0.000%	1,105	+257.284%
2023-03-27	10.0900	10.0900	10.0600	10.0900	-2.700%	9,204	+257.284%
2023-03-23	10.3700	10.3700	10.3700	10.3700	-0.096%	222	+247.637%
2023-03-15	10.1500	10.3800	10.1500	10.3800	+2.976%	354	+247.303%
2023-03-02	10.0800	10.0806	10.0800	10.0800	+0.499%	11,374	+257.639%
2023-02-27	10.0300	10.0300	10.0300	10.0300	0.000%	101	+259.422%
2023-02-24	10.0300	10.0300	10.0300	10.0300	-0.149%	101	+259.422%
2023-02-23	10.0300	10.0600	10.0300	10.0450	-0.248%	1,003	+258.885%
2023-02-16	10.0300	10.0700	10.0300	10.0700	+0.099%	1,344	+257.994%
2023-02-15	10.0400	10.0600	10.0300	10.0600	+0.199%	4,193	+258.350%
2023-02-14	10.0200	10.0400	10.0100	10.0400	-0.888%	5,115	+259.064%
2023-02-13	10.1200	10.1300	10.1200	10.1300	+0.696%	250	+255.874%
2023-02-10	10.0600	10.0600	10.0600	10.0600	+0.299%	212	+258.350%
2023-02-09	10.0300	10.0300	10.0300	10.0300	-0.149%	349	+259.422%
2023-02-02	10.0400	10.0450	10.0400	10.0450	-0.446%	230	+258.885%
2023-02-01	10.0400	10.0900	10.0400	10.0900	+0.498%	1,100	+257.284%
2023-01-31	10.0400	10.0600	10.0400	10.0400	+0.300%	600	+259.064%
2023-01-30	10.0600	10.0600	10.0100	10.0100	-0.793%	276	+260.140%
2023-01-27	10.0900	10.0900	10.0900	10.0900	+0.199%	800	+257.284%
2023-01-26	10.0700	10.0700	10.0700	10.0700	0.000%	1,370	+257.994%
2023-01-25	10.0700	10.0800	10.0700	10.0700	-0.494%	15,616	+257.994%
2023-01-24	10.0500	10.1200	10.0400	10.1200	+0.697%	3,624	+256.225%
2023-01-23	10.0500	10.0500	10.0500	10.0500	-0.298%	521	+258.706%
2023-01-20	10.1000	10.1000	10.0800	10.0800	-0.297%	10,926	+257.639%
2023-01-19	10.1100	10.1100	10.1100	10.1100	+0.898%	155	+256.578%
2023-01-09	10.0100	10.0200	10.0100	10.0200	0.000%	3,771	+259.780%
2023-01-06	10.0100	10.0200	10.0100	10.0200	0.000%	424	+259.780%
2023-01-05	10.0200	10.0200	10.0200	10.0200	0.000%	102	+259.780%
2023-01-04	10.0200	10.0200	10.0200	10.0200	0.000%	107	+259.780%
2023-01-03	10.0200	10.0200	10.0200	10.0200	0.000%	134	+259.780%
2022-12-29	10.0200	10.0200	10.0200	10.0200	+0.200%	100	+259.780%
2022-12-27	10.0200	10.0200	10.0000	10.0000	+0.100%	200	+260.500%
2022-12-19	9.9900	9.9900	9.9900	9.9900	+0.301%	100	+260.861%
2022-12-16	10.0100	10.0100	9.9600	9.9600	-0.698%	510	+261.948%
2022-12-15	10.0000	10.0300	10.0000	10.0300	-0.397%	1,196	+259.422%
2022-12-12	10.0700	10.0700	10.0700	10.0700	-0.788%	212	+257.994%
2022-12-05	10.1500	10.2000	10.1500	10.1500	+0.895%	603	+255.172%
2022-12-02	10.0600	10.0600	10.0600	10.0600	-0.099%	244	+258.350%
2022-12-01	10.1100	10.1100	10.0700	10.0700	-0.788%	7,830	+257.994%
2022-11-30	10.1000	10.1500	10.0800	10.1500	+0.595%	12,804	+255.172%
2022-11-29	10.1100	10.1500	10.0900	10.0900	-0.198%	41,179	+257.284%
2022-11-28	10.0800	10.1500	10.0500	10.1100	+0.397%	101,925	+256.578%
2022-11-25	10.0800	10.0800	10.0700	10.0700	-0.099%	18,173	+257.994%
2022-11-23	10.0800	10.0800	10.0800	10.0800	0.000%	490	+257.639%
2022-11-22	10.0800	10.0800	10.0800	10.0800	0.000%	400	+257.639%
2022-11-21	10.0800	10.0900	10.0800	10.0800	0.000%	2,042	+257.639%
2022-11-18	10.0800	10.0800	10.0700	10.0800	0.000%	1,505	+257.639%
2022-11-17	10.0700	10.0800	10.0700	10.0800	+0.099%	8,601	+257.639%
2022-11-15	10.0800	10.0800	10.0700	10.0700	-0.099%	19,639	+257.994%
2022-11-14	10.0750	10.0800	10.0700	10.0800	+0.099%	36,843	+257.639%
2022-11-10	10.0800	10.0800	10.0700	10.0700	+0.050%	308,653	+257.994%
2022-11-09	10.0700	10.0700	10.0650	10.0650	0.000%	54,605	+258.172%
2022-11-08	10.0600	10.0700	10.0600	10.0650	-0.050%	37,266	+258.172%
2022-11-07	10.0600	10.0700	10.0500	10.0700	+0.149%	18,691	+257.994%
2022-11-04	10.0500	10.0600	10.0500	10.0550	-0.050%	11,929	+258.528%
2022-11-03	10.0600	10.0600	10.0600	10.0600	+0.100%	5,000	+258.350%
2022-11-02	10.0500	10.0500	10.0500	10.0500	0.000%	102	+258.706%
2022-11-01	10.0500	10.0550	10.0500	10.0500	0.000%	44,222	+258.706%
2022-10-28	10.0500	10.0500	10.0500	10.0500	0.000%	10,210	+258.706%
2022-10-27	10.0550	10.0700	10.0500	10.0500	0.000%	3,616,303	+258.706%
2022-10-26	10.0400	10.0500	10.0400	10.0500	+0.601%	1,795,633	+258.706%
2022-10-21	10.0000	10.0000	9.9900	9.9900	+0.100%	7,203	+260.861%
2022-10-17	9.9600	9.9800	9.9600	9.9800	+0.201%	259,500	+261.222%
2022-10-14	9.9700	9.9700	9.9600	9.9600	-0.250%	900	+261.948%
2022-10-13	9.9800	9.9850	9.9800	9.9850	+0.050%	5,851	+261.042%
2022-10-05	9.9900	10.0000	9.9800	9.9800	0.000%	35,622	+261.222%
2022-10-04	9.9700	9.9800	9.9600	9.9800	+0.100%	414,677	+261.222%
2022-10-03	9.9600	9.9700	9.9600	9.9700	+0.201%	21,178	+261.585%
2022-09-30	9.9500	9.9500	9.9500	9.9500	+0.101%	23,426	+262.312%
2022-09-28	9.9400	9.9400	9.9400	9.9400	0.000%	4,580	+262.676%
2022-09-23	9.9450	9.9450	9.9400	9.9400	0.000%	24,963	+262.676%
2022-09-21	9.9400	9.9500	9.9400	9.9400	0.000%	134,485	+262.676%
2022-09-20	9.9300	9.9400	9.9300	9.9400	+0.101%	65,800	+262.676%
2022-09-19	9.9200	9.9300	9.9100	9.9300	+0.101%	254,399	+263.041%
2022-09-16	9.9100	9.9250	9.9100	9.9200	-0.101%	150,396	+263.407%
2022-09-15	9.9300	9.9300	9.9300	9.9300	0.000%	10,109	+263.041%
2022-09-13	9.9200	9.9300	9.9200	9.9300	+0.101%	1,035	+263.041%
2022-09-12	9.9200	9.9200	9.9200	9.9200	0.000%	1,396	+263.407%
2022-09-09	9.9200	9.9200	9.9200	9.9200	+0.202%	126	+263.407%
2022-09-08	9.9200	9.9200	9.9000	9.9000	-0.302%	782	+264.141%
2022-09-02	9.9200	9.9300	9.9200	9.9300	+0.303%	48,804	+263.041%
2022-09-01	9.9000	9.9000	9.9000	9.9000	-0.202%	100	+264.141%
2022-08-31	9.9200	9.9200	9.9200	9.9200	0.000%	5,797	+263.407%
2022-08-30	9.9100	9.9200	9.9050	9.9200	0.000%	102,985	+263.407%
2022-08-25	9.9200	9.9200	9.8998	9.9200	+0.101%	54,702	+263.407%
2022-08-24	9.9400	9.9400	9.9100	9.9100	-0.402%	122,827	+263.774%
2022-08-23	9.9450	9.9500	9.9450	9.9500	0.000%	2,371	+262.312%
2022-08-22	9.9450	9.9500	9.9450	9.9500	0.000%	7,058	+262.312%
2022-08-17	9.9400	9.9500	9.9400	9.9500	+0.101%	5,701	+262.312%
2022-08-15	9.9400	9.9400	9.9400	9.9400	+0.101%	301	+262.676%
2022-08-12	9.9300	9.9300	9.9300	9.9300	0.000%	1,033	+263.041%
2022-08-11	9.9200	9.9300	9.9200	9.9300	+0.101%	50,418	+263.041%
2022-08-09	9.9200	9.9200	9.9200	9.9200	0.000%	47,712	+263.407%
2022-08-08	9.9200	9.9200	9.9200	9.9200	0.000%	4,000	+263.407%
2022-08-05	9.9200	9.9200	9.9200	9.9200	0.000%	101	+263.407%
2022-08-03	9.9200	9.9200	9.9200	9.9200	0.000%	3,220	+263.407%
2022-08-02	9.9200	9.9300	9.9200	9.9200	-0.101%	1,700	+263.407%
2022-07-29	9.9300	9.9300	9.9300	9.9300	+0.101%	1,300	+263.041%
2022-07-28	9.9200	9.9200	9.9200	9.9200	0.000%	300	+263.407%
2022-07-26	9.9200	9.9200	9.9200	9.9200	+0.202%	15,105	+263.407%
2022-07-22	9.9000	9.9000	9.9000	9.9000	0.000%	1,500	+264.141%
2022-07-21	9.9000	9.9200	9.9000	9.9000	0.000%	1,224	+264.141%
2022-07-18	9.9000	9.9000	9.9000	9.9000	+0.101%	102	+264.141%
2022-07-14	9.9000	9.9000	9.8900	9.8900	-0.101%	6,700	+264.510%
2022-07-13	9.9000	9.9100	9.9000	9.9000	0.000%	3,951	+264.141%
2022-07-07	9.9000	9.9000	9.9000	9.9000	+0.101%	4,523	+264.141%
2022-07-05	9.8900	9.8900	9.8900	9.8900	+0.101%	848	+264.510%
2022-06-30	9.8800	9.8800	9.8800	9.8800	-0.101%	100	+264.879%
2022-06-28	9.8900	9.8900	9.8900	9.8900	+0.101%	5,003	+264.510%
2022-06-27	9.8750	9.8800	9.8750	9.8800	0.000%	5,000	+264.879%
2022-06-23	9.8800	9.8900	9.8800	9.8800	0.000%	46,544	+264.879%
2022-06-22	9.8614	9.8900	9.8600	9.8800	0.000%	445,959	+264.879%
2022-06-21	9.8700	9.8800	9.8700	9.8800	+0.101%	31,720	+264.879%
2022-06-17	9.8700	9.8700	9.8600	9.8700	0.000%	1,384,878	+265.248%
2022-06-16	9.8700	9.8800	9.8600	9.8700	-0.101%	62,922	+265.248%
2022-06-09	9.8900	9.8900	9.8800	9.8800	+0.101%	752	+264.879%
2022-06-03	9.8700	9.8700	9.8600	9.8700	-0.202%	3,788	+265.248%
2022-06-01	9.8900	9.8900	9.8900	9.8900	+0.253%	1,002	+264.510%
2022-05-31	9.8501	9.8700	9.8500	9.8650	+0.152%	530,701	+265.433%
2022-05-26	9.8501	9.8501	9.8500	9.8500	0.000%	10,001	+265.990%
2022-05-24	9.8500	9.8500	9.8500	9.8500	0.000%	2,251	+265.990%
2022-05-23	9.8600	9.8600	9.8500	9.8500	0.000%	6,500	+265.990%
2022-05-13	9.8800	9.8900	9.8500	9.8500	-0.101%	918	+265.990%
2022-05-12	9.8600	9.8600	9.8600	9.8600	-0.101%	150	+265.619%
2022-05-10	9.9050	9.9050	9.8700	9.8700	-0.202%	2,920	+265.248%
2022-05-09	9.8800	9.8900	9.8600	9.8900	0.000%	1,597,161	+264.510%
2022-05-06	9.8800	9.8900	9.8800	9.8900	0.000%	71,743	+264.510%
2022-05-04	9.8900	9.8900	9.8900	9.8900	+0.101%	3,578	+264.510%
2022-05-03	9.8800	9.8800	9.8800	9.8800	0.000%	50,087	+264.879%
2022-05-02	9.8700	9.8800	9.8700	9.8800	+0.101%	9,400	+264.879%
2022-04-28	9.8700	9.8700	9.8700	9.8700	0.000%	257	+265.248%
2022-04-27	9.8700	9.8700	9.8700	9.8700	0.000%	1,949	+265.248%
2022-04-26	9.8700	9.8700	9.8700	9.8700	-0.101%	1,559	+265.248%
2022-04-25	9.8700	9.8800	9.8700	9.8800	+0.101%	2,101	+264.879%
2022-04-22	9.8700	9.8700	9.8700	9.8700	+0.101%	128	+265.248%
2022-04-19	9.8600	9.8600	9.8600	9.8600	-0.075%	149,463	+265.619%
2022-04-18	9.8600	9.8674	9.8600	9.8674	-0.026%	3,941	+265.344%
2022-04-14	9.8700	9.8700	9.8700	9.8700	+0.101%	600	+265.248%
2022-04-13	9.8600	9.8650	9.8600	9.8600	0.000%	7,024	+265.619%
2022-04-11	9.8650	9.8700	9.8550	9.8600	0.000%	9,157	+265.619%
2022-04-08	9.8600	9.8600	9.8600	9.8600	0.000%	300	+265.619%
2022-04-07	9.8600	9.8600	9.8600	9.8600	+0.102%	311	+265.619%
2022-04-06	9.8400	9.8600	9.8400	9.8500	0.000%	21,276	+265.990%
2022-04-05	9.8400	9.8500	9.8400	9.8500	+0.051%	95,700	+265.990%
2022-04-01	9.8500	9.8600	9.8400	9.8450	-0.051%	161,416	+266.176%
2022-03-31	9.8500	9.8500	9.8500	9.8500	-0.203%	163,572	+265.990%
2022-03-30	9.8550	9.8700	9.8458	9.8700	+0.152%	160,382	+265.248%
2022-03-25	9.8400	9.8550	9.8400	9.8550	+0.051%	908	+265.804%
2022-03-24	9.8500	9.8600	9.8500	9.8500	+0.102%	291,929	+265.990%
2022-03-23	9.8600	9.8600	9.8400	9.8400	-0.102%	2,601	+266.362%
2022-03-22	9.8500	9.8500	9.8500	9.8500	+0.305%	200	+265.990%
2022-03-21	9.8127	9.8550	9.8127	9.8200	-0.305%	32,503	+267.108%
2022-03-18	9.8300	9.8500	9.8300	9.8500	+0.203%	6,505	+265.990%
2022-03-17	9.8100	9.8300	9.7800	9.8300	-0.203%	7,198	+266.734%
2022-03-15	9.8500	9.8500	9.8500	9.8500	+0.102%	2,000	+265.990%
2022-03-14	9.8400	9.8400	9.8400	9.8400	+0.051%	90,302	+266.362%
2022-03-11	9.8500	9.8500	9.8350	9.8350	+0.153%	576,333	+266.548%
2022-03-10	9.8200	9.8200	9.8200	9.8200	0.000%	1,423,406	+267.108%
2022-03-08	9.8200	9.8200	9.8200	9.8200	-0.102%	7,901	+267.108%
2022-03-07	9.8300	9.8300	9.8300	9.8300	0.000%	69,867	+266.734%
2022-03-03	9.8100	9.8300	9.8100	9.8300	+0.102%	21,532	+266.734%
2022-03-02	9.8200	9.8200	9.8200	9.8200	+0.102%	212	+267.108%
2022-03-01	9.8700	9.8700	9.8100	9.8100	-0.102%	4,944	+267.482%
2022-02-28	9.8800	9.8800	9.8200	9.8200	+0.102%	796	+267.108%
2022-02-24	9.8100	9.8100	9.8100	9.8100	-0.809%	5,454	+267.482%
2022-02-23	9.8900	9.8900	9.8900	9.8900	+0.918%	313	+264.510%
2022-02-22	9.8000	9.8000	9.8000	9.8000	0.000%	9,998	+267.857%
2022-02-17	9.8100	9.8100	9.8000	9.8000	-0.102%	181,676	+267.857%
2022-02-16	9.8900	9.8900	9.8100	9.8100	-0.102%	5,160	+267.482%
2022-02-11	9.8200	9.8200	9.8200	9.8200	-0.203%	10,849	+267.108%
2022-02-10	9.7900	9.8400	9.7900	9.8400	+0.408%	68,810	+266.362%
2022-02-09	9.8200	9.8200	9.7900	9.8000	-0.305%	206,221	+267.857%
2022-02-08	9.8100	9.8300	9.8100	9.8300	-0.102%	1,112	+266.734%
2022-02-07	9.8400	9.8400	9.8400	9.8400	+0.408%	1,022	+266.362%
2022-02-04	9.8000	9.8000	9.8000	9.8000	-0.102%	2,000	+267.857%
2022-02-03	9.8100	9.8100	9.8100	9.8100	-0.406%	409	+267.482%
2022-02-02	9.8100	9.8500	9.8100	9.8500	+0.613%	93,536	+265.990%
2022-02-01	10.2900	10.2900	9.7900	9.7900	+0.102%	5,288	+268.233%
2022-01-31	9.7800	9.7800	9.7800	9.7800	0.000%	782	+268.609%

.dark-mode .KyRYBH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KyRYBH{ color: #333333; background-color: white; border: 2px solid #333333; }GATEMarblegate Acquisition Corp. Class A Common Stockstock NASDAQ

GATE
Marblegate Acquisition Corp. Class A Common Stock
stock NASDAQ