Dark

MGLD
The Marygold Companies, Inc.
stock NYSEAMERICAN

At Close

May 9, 2025 3:59:30 PM EDT

0.9800USD+3.693%(+0.0349)1,500

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.95)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.984900	1.000000	0.940000	0.940000	-0.540%	1,500	0.000%
2025-05-08	0.902000	1.060000	0.860801	0.945100	+11.503%	17,745	-0.540%
2025-05-07	0.857300	0.890500	0.847600	0.847600	-2.898%	1,022	+10.901%
2025-05-06	0.900000	0.900000	0.847400	0.872900	-4.077%	6,482	+7.687%
2025-05-05	0.905001	0.920000	0.890101	0.910000	+0.386%	1,517	+3.297%
2025-05-02	0.890000	0.909500	0.890000	0.906500	+1.854%	2,299	+3.696%
2025-05-01	0.920000	0.930000	0.890000	0.890000	-1.111%	1,116	+5.618%
2025-04-30	0.960000	0.960000	0.900000	0.900000	-8.163%	7,126	+4.444%
2025-04-29	0.913000	0.995000	0.913000	0.980000	+10.423%	12,162	-4.082%
2025-04-28	0.934000	0.965000	0.820100	0.887500	-0.281%	5,800	+5.915%
2025-04-25	0.835800	0.960000	0.835800	0.890000	-5.117%	1,998	+5.618%
2025-04-24	0.949000	0.949000	0.938000	0.938000	+4.234%	1,336	+0.213%
2025-04-23	0.899899	0.899899	0.899899	0.899899	+1.226%	1,348	+4.456%
2025-04-22	0.840000	0.910000	0.822000	0.889000	+5.444%	1,238	+5.737%
2025-04-21	0.920000	0.949900	0.810100	0.843100	-8.369%	3,488	+11.493%
2025-04-17	0.920100	0.930000	0.920100	0.920100	-3.745%	1,053	+2.163%
2025-04-16	1.000000	1.000000	0.890000	0.955900	-4.410%	17,261	-1.663%
2025-04-15	0.950000	1.000000	0.850000	1.000000	+7.527%	78,472	-6.000%
2025-04-14	0.818900	0.950000	0.818900	0.930000	+1.087%	1,023	+1.075%
2025-04-11	0.902100	0.933700	0.875000	0.920000	-3.158%	14,811	+2.174%
2025-04-10	0.785500	0.950000	0.785500	0.950000	+20.253%	19,750	-1.053%
2025-04-09	0.765800	0.790000	0.700001	0.790000	+3.376%	4,003	+18.987%
2025-04-08	0.840000	0.850000	0.700000	0.764200	-9.024%	15,621	+23.004%
2025-04-07	0.890000	0.890000	0.840000	0.840000	-6.667%	10,697	+11.905%
2025-04-04	0.980000	0.980000	0.900000	0.900000	-10.090%	4,066	+4.444%
2025-04-03	0.940000	1.001000	0.920100	1.001000	-2.816%	19,279	-6.094%
2025-04-02	0.990000	1.030000	0.980100	1.030000	+0.980%	6,252	-8.738%
2025-04-01	0.989000	1.050000	0.970000	1.020000	+7.368%	19,938	-7.843%
2025-03-31	0.870000	1.010000	0.870000	0.950000	+10.465%	40,757	-1.053%
2025-03-28	0.895000	0.939900	0.850000	0.860000	-7.517%	12,669	+9.302%
2025-03-27	0.981600	0.981600	0.906900	0.929900	-2.116%	16,064	+1.086%
2025-03-26	0.919300	0.950000	0.884999	0.950000	+2.925%	5,403	-1.053%
2025-03-25	0.904400	1.010000	0.900000	0.923000	+2.556%	20,443	+1.842%
2025-03-24	0.950000	0.952500	0.870000	0.900000	-6.279%	5,254	+4.444%
2025-03-21	0.932100	0.978400	0.895200	0.960300	+4.052%	23,097	-2.114%
2025-03-20	1.010000	1.010000	0.922900	0.922900	-8.624%	26,148	+1.853%
2025-03-19	1.040000	1.050000	1.000700	1.010000	-3.810%	5,648	-6.931%
2025-03-18	1.020000	1.050000	0.960000	1.050000	+1.942%	10,608	-10.476%
2025-03-17	0.990000	1.040000	0.950000	1.030000	+4.040%	20,445	-8.738%
2025-03-14	0.971000	1.020000	0.971000	0.990000	-2.941%	4,120	-5.051%
2025-03-13	1.050000	1.050000	1.010500	1.020000	-1.923%	5,045	-7.843%
2025-03-12	0.910000	1.040000	0.910000	1.040000	0.000%	14,626	-9.615%
2025-03-11	0.948400	1.050000	0.948000	1.040000	+7.850%	7,227	-9.615%
2025-03-10	0.950000	1.020000	0.935000	0.964300	-2.151%	9,379	-2.520%
2025-03-07	0.996400	0.996400	0.930000	0.985500	+0.484%	21,862	-4.617%
2025-03-06	0.980000	1.030000	0.950100	0.980750	-2.896%	13,793	-4.155%
2025-03-05	1.050000	1.050000	1.000000	1.010000	-2.885%	2,761	-6.931%
2025-03-04	0.977200	1.040000	0.977200	1.040000	+6.765%	935	-9.615%
2025-03-03	1.000000	1.080000	0.950000	0.974100	-6.337%	21,209	-3.501%
2025-02-28	1.016500	1.040000	0.993200	1.040000	+1.961%	8,814	-9.615%
2025-02-27	1.000000	1.040000	0.999900	1.020000	-1.923%	5,732	-7.843%
2025-02-26	0.991200	1.070000	0.984600	1.040000	+4.000%	10,366	-9.615%
2025-02-25	0.980000	1.050200	0.980000	1.000000	+1.667%	10,164	-6.000%
2025-02-24	0.980000	1.080000	0.950000	0.983600	+1.175%	74,614	-4.433%
2025-02-21	1.000200	1.020000	0.971499	0.972181	-2.782%	63,934	-3.310%
2025-02-20	1.030000	1.030000	1.000000	1.000000	0.000%	17,430	-6.000%
2025-02-19	1.030100	1.100000	1.000000	1.000000	-3.846%	64,855	-6.000%
2025-02-18	1.120000	1.120000	1.030000	1.040000	-5.455%	11,590	-9.615%
2025-02-14	1.060000	1.155000	1.010000	1.100000	+4.762%	141,966	-14.545%
2025-02-13	1.040000	1.050000	1.000000	1.050000	+1.942%	36,853	-10.476%
2025-02-12	1.000000	1.040000	1.000000	1.030000	+0.980%	57,042	-8.738%
2025-02-11	1.020000	1.100000	1.000000	1.020000	+2.000%	86,988	-7.843%
2025-02-10	1.020000	1.032000	1.000000	1.000000	-1.961%	44,086	-6.000%
2025-02-07	1.042000	1.061000	1.020000	1.020000	-5.556%	22,248	-7.843%
2025-02-06	1.080000	1.080000	1.010000	1.080000	-1.818%	30,143	-12.963%
2025-02-05	1.050000	1.100000	1.010000	1.100000	+4.762%	24,593	-14.545%
2025-02-04	1.050000	1.050000	1.030000	1.050000	-1.869%	23,294	-10.476%
2025-02-03	1.010000	1.070000	1.000000	1.070000	+3.883%	37,913	-12.150%
2025-01-31	1.050000	1.100000	1.010000	1.030000	0.000%	40,977	-8.738%
2025-01-30	1.020100	1.060000	1.020000	1.030000	-3.738%	30,673	-8.738%
2025-01-29	1.089500	1.090000	1.020000	1.070000	+2.885%	25,092	-12.150%
2025-01-28	1.050000	1.100000	1.030000	1.040000	-5.455%	75,406	-9.615%
2025-01-27	1.150000	1.150000	1.070000	1.100000	-29.936%	466,016	-14.545%
2025-01-24	1.617600	1.766300	1.520000	1.570000	-4.848%	63,715	-40.127%
2025-01-23	1.630000	1.650000	1.630000	1.650000	+0.610%	943	-43.030%
2025-01-22	1.620000	1.714900	1.550000	1.640000	-1.796%	9,458	-42.683%
2025-01-21	1.760000	1.930000	1.600000	1.670000	-2.339%	36,540	-43.713%
2025-01-17	1.780000	1.800000	1.700000	1.710000	-1.156%	8,238	-45.029%
2025-01-16	1.760000	1.760000	1.720000	1.730000	-2.260%	803	-45.665%
2025-01-15	1.760000	1.990000	1.640000	1.770000	+2.907%	49,260	-46.893%
2025-01-14	1.790000	1.970000	1.710000	1.720000	-3.782%	24,671	-45.349%
2025-01-13	1.850000	1.850000	1.740000	1.787600	-1.238%	1,747	-47.416%
2025-01-10	1.910000	1.950000	1.800000	1.810000	-7.179%	8,750	-48.066%
2025-01-08	2.000000	2.000000	1.750000	1.950000	+11.429%	20,804	-51.795%
2025-01-07	1.750000	1.780000	1.731100	1.750000	+0.575%	2,137	-46.286%
2025-01-06	1.790000	1.990000	1.721000	1.740000	-3.867%	16,263	-45.977%
2025-01-03	1.840000	1.990000	1.724000	1.810000	0.000%	30,748	-48.066%
2025-01-02	1.800000	1.990000	1.620000	1.810000	+2.841%	76,262	-48.066%
2024-12-31	1.900000	1.900000	1.760000	1.760000	-7.853%	1,340	-46.591%
2024-12-30	1.760000	2.000000	1.760000	1.910000	+5.525%	48,465	-50.785%
2024-12-27	1.740000	1.825800	1.680000	1.810000	+4.023%	2,527	-48.066%
2024-12-26	1.660000	1.850000	1.620000	1.740000	+5.455%	11,136	-45.977%
2024-12-24	1.780000	1.828300	1.600100	1.650000	0.000%	5,959	-43.030%
2024-12-23	2.000000	2.000000	1.600000	1.650000	-19.512%	46,719	-43.030%
2024-12-20	1.400000	2.100000	1.399900	2.050000	+48.551%	128,452	-54.146%
2024-12-19	1.380000	1.450000	1.370000	1.380000	-8.000%	1,023	-31.884%
2024-12-18	1.360000	1.560000	1.360000	1.500000	-0.662%	7,657	-37.333%
2024-12-17	1.352300	1.560000	1.320000	1.510000	+0.667%	18,782	-37.748%
2024-12-16	1.369900	1.500000	1.361400	1.500000	0.000%	1,671	-37.333%
2024-12-13	1.450000	1.550000	1.390000	1.500000	-0.073%	9,762	-37.333%
2024-12-12	1.430000	1.580000	1.311300	1.501100	+4.243%	10,900	-37.379%
2024-12-11	1.370000	1.510000	1.280000	1.440000	+17.073%	24,259	-34.722%
2024-12-10	1.230000	1.230000	1.230000	1.230000	-16.892%	410	-23.577%
2024-12-09	1.530000	1.530000	1.362600	1.480000	+7.246%	4,846	-36.486%
2024-12-06	1.380000	1.380000	1.380000	1.380000	+5.344%	487	-31.884%
2024-12-05	1.350000	1.360000	1.310000	1.310000	-11.180%	2,177	-28.244%
2024-12-04	1.515000	1.540000	1.350000	1.474900	+1.773%	2,920	-36.267%
2024-12-03	1.500000	1.587800	1.350000	1.449200	-4.026%	6,448	-35.137%
2024-11-29	1.510000	1.510000	1.510000	1.510000	+2.027%	265	-37.748%
2024-11-27	1.580000	1.580000	1.461300	1.480000	-3.268%	748	-36.486%
2024-11-26	1.582100	1.582100	1.490000	1.530000	+2.685%	3,615	-38.562%
2024-11-25	1.650000	1.650000	1.490000	1.490000	+0.676%	12,570	-36.913%
2024-11-22	1.560000	1.560000	1.350100	1.480000	-4.516%	6,781	-36.486%
2024-11-21	1.380000	1.600000	1.380000	1.550000	+29.167%	107,410	-39.355%
2024-11-20	1.180000	1.200000	1.150000	1.200000	0.000%	1,437	-21.667%
2024-11-19	1.215000	1.215000	1.200000	1.200000	-4.000%	573	-21.667%
2024-11-18	1.310000	1.310000	1.250000	1.250000	-2.344%	860	-24.800%
2024-11-15	1.280000	1.280000	1.280000	1.280000	-4.478%	780	-26.563%
2024-11-14	1.260000	1.420000	1.150000	1.340000	+3.876%	25,260	-29.851%
2024-11-13	1.240000	1.469800	1.180000	1.290000	+10.256%	4,835	-27.132%
2024-11-11	1.170000	1.170000	1.170000	1.170000	-4.090%	544	-19.658%
2024-11-08	1.460000	1.460000	1.154000	1.219900	-6.017%	4,633	-22.945%
2024-11-07	1.298000	1.298000	1.298000	1.298000	+15.883%	317	-27.581%
2024-11-06	1.120100	1.120100	1.120100	1.120100	-11.103%	220	-16.079%
2024-11-05	1.260000	1.260000	1.260000	1.260000	+0.792%	444	-25.397%
2024-11-04	1.250100	1.250100	1.250100	1.250100	+8.093%	479	-24.806%
2024-11-01	1.156500	1.156500	1.156500	1.156500	-9.648%	545	-18.720%
2024-10-30	1.270000	1.380000	1.250100	1.280000	-0.775%	7,816	-26.563%
2024-10-29	1.110000	1.290000	1.110000	1.290000	-5.147%	1,042	-27.132%
2024-10-28	1.360000	1.400000	1.360000	1.360000	-7.483%	859	-30.882%
2024-10-24	1.470000	1.470000	1.470000	1.470000	+20.492%	703	-36.054%
2024-10-23	1.220000	1.220000	1.220000	1.220000	-17.001%	310	-22.951%
2024-10-22	1.330000	1.480000	1.290900	1.469900	+14.836%	3,003	-36.050%
2024-10-21	1.100000	1.280000	1.100000	1.280000	+5.785%	520	-26.563%
2024-10-18	1.210000	1.210000	1.210000	1.210000	-7.457%	46	-22.314%
2024-10-17	1.399200	1.400000	1.307500	1.307500	-6.272%	3,108	-28.107%
2024-10-16	1.300000	1.395000	1.300000	1.395000	+7.308%	494	-32.616%
2024-10-15	1.300000	1.300000	1.300000	1.300000	+1.563%	181	-27.692%
2024-10-14	1.280000	1.280000	1.280000	1.280000	+3.226%	216	-26.563%
2024-10-11	1.290000	1.290000	1.240000	1.240000	-11.283%	796	-24.194%
2024-10-10	1.240000	1.489900	1.220000	1.397700	-4.267%	831	-32.747%
2024-10-09	1.460000	1.460000	1.460000	1.460000	+0.690%	2	-35.616%
2024-10-04	1.450000	1.550000	1.450000	1.450000	-8.805%	7,031	-35.172%
2024-10-03	1.590000	1.590000	1.590000	1.590000	+4.262%	42	-40.881%
2024-10-02	1.525000	1.525000	1.525000	1.525000	+4.452%	1,967	-38.361%
2024-10-01	1.450000	1.460000	1.450000	1.460000	+0.690%	873	-35.616%
2024-09-27	1.450000	1.630000	1.450000	1.450000	+0.346%	15,230	-35.172%
2024-09-26	1.450000	1.540000	1.445000	1.445000	-0.317%	5,571	-34.948%
2024-09-25	1.580000	1.580000	1.320000	1.449600	-11.067%	2,205	-35.155%
2024-09-24	1.690000	1.690000	1.510000	1.630000	+7.237%	4,457	-42.331%
2024-09-23	1.560000	1.560000	1.510000	1.520000	-1.299%	1,299	-38.158%
2024-09-20	1.380000	1.580000	1.380000	1.540000	+18.462%	12,732	-38.961%
2024-09-19	1.320300	1.720000	1.290000	1.300000	-7.801%	18,511	-27.692%
2024-09-18	1.610000	1.610000	1.326800	1.410000	-12.963%	2,383	-33.333%
2024-09-17	1.630300	1.740000	1.545000	1.620000	-6.358%	24,256	-41.975%
2024-09-16	1.730000	1.730000	1.730000	1.730000	+6.462%	5,649	-45.665%
2024-09-13	1.605000	1.730000	1.605000	1.625000	+0.259%	9,398	-42.154%
2024-09-12	1.639900	1.700000	1.620800	1.620800	-1.621%	11,217	-42.004%
2024-09-11	1.670000	1.670000	1.610000	1.647500	-2.515%	914	-42.944%
2024-09-10	1.620000	1.730000	1.620000	1.690000	+3.681%	8,231	-44.379%
2024-09-09	1.550000	1.630000	1.550000	1.630000	-4.118%	2,896	-42.331%
2024-09-06	1.689800	1.720000	1.689800	1.700000	-1.163%	7,910	-44.706%
2024-09-05	1.530000	1.720000	1.310000	1.720000	+4.878%	15,909	-45.349%
2024-09-04	1.500000	1.640000	1.500000	1.640000	+1.235%	3,220	-42.683%
2024-09-03	1.630000	1.640000	1.620000	1.620000	-7.429%	1,086	-41.975%
2024-08-30	1.670000	1.750000	1.670000	1.750000	+4.167%	27,726	-46.286%
2024-08-29	1.670000	1.680000	1.650000	1.680000	-0.592%	11,638	-44.048%
2024-08-28	1.670000	1.720000	1.670000	1.690000	+1.807%	24,228	-44.379%
2024-08-27	1.660000	1.680000	1.570000	1.660000	+0.151%	57,981	-43.373%
2024-08-26	1.410000	1.670000	1.410000	1.657500	-0.151%	10,312	-43.288%
2024-08-23	1.650000	1.660100	1.510000	1.660000	+1.220%	63,934	-43.373%
2024-08-22	1.190000	1.700000	1.190000	1.640000	+36.667%	116,361	-42.683%
2024-08-21	1.330000	1.330000	1.130000	1.200000	+12.139%	14,487	-21.667%
2024-08-19	1.155000	1.155000	1.070000	1.070100	-4.455%	2,645	-12.158%
2024-08-16	1.100000	1.120000	1.100000	1.120000	+3.704%	2,056	-16.071%
2024-08-15	1.110000	1.110000	1.071400	1.080000	-9.244%	11,185	-12.963%
2024-08-14	1.190000	1.190000	1.190000	1.190000	0.000%	321	-21.008%
2024-08-13	1.120000	1.190000	1.110000	1.190000	0.000%	712	-21.008%
2024-08-12	1.110000	1.190000	1.110000	1.190000	0.000%	1,164	-21.008%
2024-08-09	1.159700	1.190000	1.150000	1.190000	-0.833%	1,390	-21.008%
2024-08-08	1.200000	1.200000	1.200000	1.200000	+3.448%	301	-21.667%
2024-08-07	1.190000	1.200000	1.110100	1.160000	-2.521%	2,544	-18.966%
2024-08-06	1.190000	1.190000	1.190000	1.190000	+1.649%	548	-21.008%
2024-08-05	1.130000	1.170700	1.130000	1.170700	-0.780%	677	-19.706%
2024-08-02	1.149700	1.179900	1.120000	1.179900	-1.675%	2,116	-20.332%
2024-08-01	1.190000	1.200000	1.190000	1.200000	+1.266%	2,082	-21.667%
2024-07-31	1.175000	1.200000	1.170000	1.185000	+0.509%	7,729	-20.675%
2024-07-30	1.180000	1.180000	1.165000	1.179000	+2.522%	4,828	-20.271%
2024-07-29	1.140000	1.150000	1.140000	1.150000	+0.877%	1,113	-18.261%
2024-07-25	1.110000	1.150000	1.100000	1.140000	+0.876%	3,540	-17.544%
2024-07-24	1.160000	1.160000	1.130100	1.130100	-5.817%	607	-16.822%
2024-07-23	1.199900	1.199900	1.199900	1.199900	+6.186%	193	-21.660%
2024-07-22	1.130000	1.130100	1.120000	1.130000	-4.083%	5,233	-16.814%
2024-07-19	1.100000	1.178100	1.100000	1.178100	-1.000%	3,474	-20.211%
2024-07-18	1.150000	1.190000	1.150000	1.190000	+3.478%	753	-21.008%
2024-07-17	1.136000	1.170000	1.110000	1.150000	-0.182%	2,562	-18.261%
2024-07-16	1.239900	1.239900	1.120000	1.152100	+2.774%	1,051	-18.410%
2024-07-15	1.185000	1.200000	1.080000	1.121000	-6.661%	35,020	-16.146%
2024-07-12	1.220000	1.220000	1.170100	1.201000	+0.083%	7,892	-21.732%
2024-07-11	1.350000	1.350000	1.200000	1.200000	-9.774%	578	-21.667%
2024-07-10	1.186100	1.330000	1.186100	1.330000	+12.189%	796	-29.323%
2024-07-09	1.185500	1.185500	1.185500	1.185500	-0.378%	1,917	-20.709%
2024-07-08	1.200000	1.200000	1.160100	1.190000	-2.459%	11,432	-21.008%
2024-07-05	1.380000	1.380000	1.200100	1.220000	-7.576%	6,714	-22.951%
2024-07-03	1.300000	1.320000	1.300000	1.320000	0.000%	681	-28.788%
2024-07-02	1.400000	1.430000	1.320000	1.320000	-8.966%	2,794	-28.788%
2024-07-01	1.500000	1.520000	1.400000	1.450000	-3.333%	8,247	-35.172%
2024-06-28	1.500000	1.500000	1.500000	1.500000	+30.435%	3,603	-37.333%
2024-06-26	1.150000	1.150000	1.150000	1.150000	-0.990%	987	-18.261%
2024-06-25	1.161500	1.161500	1.161500	1.161500	-3.208%	351	-19.070%
2024-06-21	1.190000	1.415000	1.190000	1.200000	-5.512%	10,953	-21.667%
2024-06-20	1.280000	1.280000	1.270000	1.270000	+4.959%	1,333	-25.984%
2024-06-18	1.250000	1.260000	1.210000	1.210000	-12.319%	1,872	-22.314%
2024-06-17	1.330000	1.380000	1.320000	1.380000	+6.960%	1,188	-31.884%
2024-06-14	1.190000	1.290200	1.180000	1.290200	-7.843%	1,558	-27.143%
2024-06-13	1.490000	1.490000	1.235000	1.400000	+6.870%	3,029	-32.857%
2024-06-10	1.420000	1.420000	1.300000	1.310000	-10.884%	3,317	-28.244%
2024-06-07	1.420000	1.479900	1.310000	1.470000	+3.521%	9,665	-36.054%
2024-06-05	1.360000	1.420000	1.360000	1.420000	+5.970%	474	-33.803%
2024-06-04	1.340000	1.340000	1.340000	1.340000	-10.067%	383	-29.851%
2024-06-03	1.500000	1.500000	1.405000	1.490000	+5.674%	1,680	-36.913%
2024-05-31	1.350000	1.410000	1.350000	1.410000	+0.714%	6,143	-33.333%
2024-05-30	1.330000	1.432500	1.330000	1.400000	+2.190%	945	-32.857%
2024-05-29	1.351500	1.411800	1.351500	1.370000	-2.143%	2,184	-31.387%
2024-05-28	1.320000	1.500000	1.310700	1.400000	+6.061%	14,158	-32.857%
2024-05-24	1.310000	1.320400	1.270000	1.320000	+0.763%	4,679	-28.788%
2024-05-23	1.450000	1.460000	1.310000	1.310000	-8.392%	10,991	-28.244%
2024-05-22	1.500000	1.740000	1.430000	1.430000	-4.027%	58,990	-34.266%
2024-05-21	0.960000	1.920000	0.960000	1.490000	+46.078%	500,048	-36.913%
2024-05-20	1.020000	1.020000	1.020000	1.020000	0.000%	1,811	-7.843%
2024-05-17	1.033000	1.060000	1.020000	1.020000	-5.248%	804	-7.843%
2024-05-16	1.080000	1.080000	0.950000	1.076500	-0.324%	76,314	-12.680%
2024-05-15	1.100000	1.100000	1.080000	1.080000	-1.818%	1,076	-12.963%
2024-05-14	1.100000	1.100000	1.100000	1.100000	-8.333%	399	-14.545%
2024-05-10	1.150000	1.200000	1.140000	1.200000	+4.348%	8,426	-21.667%
2024-05-09	1.162900	1.162900	1.150000	1.150000	-4.262%	472	-18.261%
2024-05-08	1.296200	1.296200	1.201200	1.201200	+0.100%	336	-21.745%
2024-05-07	1.270000	1.270000	1.200000	1.200000	-3.226%	6,812	-21.667%
2024-05-06	1.240000	1.275000	1.240000	1.240000	-7.855%	9,185	-24.194%
2024-05-02	1.400000	1.400000	1.345700	1.345700	-3.879%	1,564	-30.148%
2024-05-01	1.350000	1.400000	1.350000	1.400000	0.000%	815	-32.857%
2024-04-30	1.310000	1.400000	1.300000	1.400000	+10.236%	3,827	-32.857%
2024-04-26	1.270000	1.270000	1.270000	1.270000	-5.224%	334	-25.984%
2024-04-25	1.100000	1.340000	1.100000	1.340000	0.000%	227	-29.851%
2024-04-24	1.340000	1.340000	1.340000	1.340000	+0.375%	729	-29.851%
2024-04-23	1.335000	1.335000	1.335000	1.335000	+1.136%	814	-29.588%
2024-04-22	1.320000	1.400000	1.320000	1.320000	0.000%	4,497	-28.788%
2024-04-19	1.230000	1.320000	1.230000	1.320000	+16.814%	14,021	-28.788%
2024-04-16	1.070000	1.130000	1.070000	1.130000	+5.607%	12,071	-16.814%
2024-04-15	1.115000	1.115000	1.070000	1.070000	-2.727%	1,854	-12.150%
2024-04-11	1.100000	1.100000	1.100000	1.100000	-1.794%	1,088	-14.545%
2024-04-10	1.100000	1.160000	1.100000	1.120100	+0.009%	5,680	-16.079%
2024-04-09	1.120000	1.120000	1.120000	1.120000	-3.863%	740	-16.071%
2024-04-08	1.130000	1.192600	1.130000	1.165000	+3.097%	1,255	-19.313%
2024-04-05	1.130100	1.140000	1.120000	1.130000	-4.237%	3,714	-16.814%
2024-04-04	1.249900	1.249900	1.180000	1.180000	-5.608%	540	-20.339%
2024-04-03	1.379800	1.379800	1.250000	1.250100	+0.008%	1,785	-24.806%
2024-04-02	1.150000	1.250000	1.120000	1.250000	-0.802%	1,383	-24.800%
2024-04-01	1.200000	1.260100	1.200000	1.260100	-2.318%	1,289	-25.403%
2024-03-28	1.340000	1.340000	1.290000	1.290000	-8.511%	993	-27.132%
2024-03-27	1.410000	1.410000	1.410000	1.410000	-0.353%	398	-33.333%
2024-03-26	1.360000	1.415000	1.350400	1.415000	+1.071%	973	-33.569%
2024-03-25	1.380000	1.466000	1.208300	1.400000	0.000%	7,841	-32.857%
2024-03-22	1.345000	1.410000	1.345000	1.400000	+3.704%	1,371	-32.857%
2024-03-21	1.290000	1.440000	1.290000	1.350000	-2.885%	14,140	-30.370%
2024-03-20	1.460000	1.460000	1.383600	1.390100	-4.788%	11,495	-32.379%
2024-03-19	1.480000	1.490000	1.400000	1.460000	+0.690%	10,482	-35.616%
2024-03-18	1.040000	1.450000	1.040000	1.450000	+33.028%	58,421	-35.172%
2024-03-15	1.290000	1.290000	1.051000	1.090000	-6.034%	5,223	-13.761%
2024-03-14	1.260000	1.260000	1.160000	1.160000	-3.333%	1,565	-18.966%
2024-03-13	1.000000	1.290000	0.950000	1.200000	+20.724%	42,674	-21.667%
2024-03-12	0.950000	1.000000	0.950000	0.994000	-2.539%	6,948	-5.433%
2024-03-11	1.190000	1.190000	1.000000	1.019900	+0.980%	4,792	-7.834%
2024-03-08	1.090000	1.126900	1.010000	1.010000	+2.103%	1,595	-6.931%
2024-03-07	1.049900	1.049900	0.989200	0.989200	-3.020%	3,430	-4.974%
2024-03-06	1.000000	1.050000	1.000000	1.020000	-1.923%	4,492	-7.843%
2024-03-05	1.049200	1.057200	1.040000	1.040000	-1.711%	727	-9.615%
2024-03-04	1.050000	1.058100	1.050000	1.058100	+1.740%	1,441	-11.162%
2024-03-01	1.042200	1.042200	1.040000	1.040000	-3.704%	2,055	-9.615%
2024-02-29	1.100000	1.200000	1.050000	1.080000	-10.000%	13,512	-12.963%
2024-02-28	1.020000	1.200000	1.010000	1.200000	+18.812%	2,235	-21.667%
2024-02-27	1.100000	1.140000	1.010000	1.010000	-5.075%	5,336	-6.931%
2024-02-26	1.190000	1.190000	1.064000	1.064000	-11.333%	1,265	-11.654%
2024-02-23	1.020000	1.250000	1.020000	1.200000	-4.762%	3,386	-21.667%
2024-02-22	0.980100	1.270800	0.980100	1.260000	-2.725%	3,530	-25.397%
2024-02-21	1.100000	1.300000	0.965800	1.295300	+36.061%	24,911	-27.430%
2024-02-15	0.836100	0.952000	0.836100	0.952000	+7.171%	6,691	-1.261%
2024-02-14	0.925000	0.925000	0.820000	0.888300	-11.170%	1,632	+5.820%
2024-02-13	0.950100	1.006700	0.950100	1.000000	+6.383%	1,850	-6.000%
2024-02-12	0.950000	0.950000	0.940000	0.940000	-6.000%	984	0.000%
2024-02-09	0.800000	1.000000	0.800000	1.000000	+28.090%	2,447	-6.000%
2024-02-08	0.780800	1.000000	0.780700	0.780700	-18.677%	2,556	+20.405%
2024-02-07	0.990000	1.010000	0.931200	0.960000	-5.882%	1,551	-2.083%
2024-02-06	1.040000	1.040000	1.019900	1.020000	0.000%	3,185	-7.843%
2024-02-05	1.020000	1.020000	1.020000	1.020000	+0.990%	2,198	-7.843%
2024-02-02	1.000000	1.010000	1.000000	1.010000	+0.990%	612	-6.931%
2024-02-01	1.010000	1.040000	1.000100	1.000100	-1.468%	5,743	-6.009%
2024-01-31	1.000100	1.015000	1.000000	1.015000	-1.456%	11,811	-7.389%
2024-01-30	1.030000	1.030000	1.020700	1.030000	-2.610%	4,709	-8.738%
2024-01-29	1.080000	1.080000	1.030000	1.057600	+1.692%	1,043	-11.120%
2024-01-25	1.040000	1.040000	1.030000	1.040000	-4.587%	5,092	-9.615%
2024-01-24	1.080000	1.090000	1.080000	1.090000	+5.825%	4,230	-13.761%
2024-01-22	1.045000	1.060000	1.030000	1.030000	-2.830%	6,889	-8.738%
2024-01-18	1.020000	1.060000	1.020000	1.060000	-1.852%	10,810	-11.321%
2024-01-17	1.080000	1.080000	1.080000	1.080000	0.000%	1,360	-12.963%
2024-01-16	1.080000	1.080000	1.065700	1.080000	+0.935%	6,672	-12.963%
2024-01-12	1.060000	1.074900	1.040000	1.070000	+0.469%	12,194	-12.150%
2024-01-11	1.070000	1.070000	1.060000	1.065000	+0.948%	2,801	-11.737%
2024-01-10	1.055000	1.055000	1.055000	1.055000	+5.500%	1,433	-10.900%
2024-01-09	1.000000	1.000000	1.000000	1.000000	-1.961%	928	-6.000%
2024-01-08	1.030000	1.030000	1.020000	1.020000	-2.857%	4,046	-7.843%
2024-01-05	1.100000	1.100000	1.050000	1.050000	-4.545%	1,357	-10.476%
2024-01-04	1.090000	1.100000	1.049700	1.100000	+13.402%	7,310	-14.545%
2024-01-03	0.970000	0.970000	0.970000	0.970000	-8.826%	591	-3.093%
2024-01-02	1.100000	1.100000	1.060000	1.063900	+0.368%	1,355	-11.646%
2023-12-29	1.090000	1.100000	1.050000	1.060000	-0.935%	14,030	-11.321%
2023-12-28	1.060000	1.070000	1.040000	1.070000	+4.902%	2,893	-12.150%
2023-12-27	1.040100	1.041900	1.010000	1.020000	-1.658%	7,869	-7.843%
2023-12-26	1.060000	1.093900	1.037200	1.037200	-1.219%	1,281	-9.371%
2023-12-22	1.090000	1.090000	1.050000	1.050000	-3.670%	4,093	-10.476%
2023-12-21	1.038500	1.090000	1.038500	1.090000	+0.926%	1,733	-13.761%
2023-12-20	1.090000	1.090000	1.080000	1.080000	-2.703%	427	-12.963%
2023-12-19	1.120000	1.120000	1.055000	1.110000	0.000%	3,031	-15.315%
2023-12-18	1.020000	1.120000	1.020000	1.110000	-0.893%	5,460	-15.315%
2023-12-15	1.050000	1.120000	1.020000	1.120000	+4.673%	69,308	-16.071%
2023-12-14	1.020000	1.070000	1.020000	1.070000	-0.926%	8,582	-12.150%
2023-12-13	1.020000	1.080000	1.020000	1.080000	+8.000%	3,210	-12.963%
2023-12-12	1.050000	1.050000	1.000000	1.000000	-3.855%	3,962	-6.000%
2023-12-11	1.080000	1.080000	1.040000	1.040100	+0.981%	9,862	-9.624%
2023-12-08	1.020000	1.075000	1.020000	1.030000	0.000%	2,380	-8.738%
2023-12-07	1.038200	1.040000	1.030000	1.030000	-0.010%	1,617	-8.738%
2023-12-06	1.020000	1.030100	1.020000	1.030100	-9.640%	1,544	-8.747%
2023-12-05	1.010000	1.140000	1.010000	1.140000	+10.680%	14,946	-17.544%
2023-12-04	1.110000	1.110000	1.030000	1.030000	0.000%	5,457	-8.738%
2023-12-01	1.030000	1.140000	1.030000	1.030000	0.000%	14,814	-8.738%
2023-11-30	1.030000	1.030000	1.030000	1.030000	0.000%	1,734	-8.738%
2023-11-29	1.032600	1.070000	1.030000	1.030000	-3.783%	2,893	-8.738%
2023-11-28	1.160000	1.160000	1.060000	1.070500	+0.991%	8,022	-12.191%
2023-11-27	1.080000	1.120000	1.060000	1.060000	-3.636%	3,940	-11.321%
2023-11-24	1.090000	1.160000	1.090000	1.100000	+4.762%	1,772	-14.545%
2023-11-22	1.010000	1.085000	1.010000	1.050000	0.000%	6,077	-10.476%
2023-11-21	1.050000	1.050000	1.050000	1.050000	+0.277%	227	-10.476%
2023-11-20	1.047100	1.047100	1.047100	1.047100	-5.667%	497	-10.228%
2023-11-16	1.140000	1.140000	1.110000	1.110000	-3.478%	1,375	-15.315%
2023-11-15	1.150000	1.150000	1.150000	1.150000	+8.327%	526	-18.261%
2023-11-14	1.160000	1.169700	1.060000	1.061600	+0.151%	2,094	-11.454%
2023-11-13	1.020000	1.060000	1.010000	1.060000	+1.329%	4,948	-11.321%
2023-11-10	1.030100	1.046100	1.030100	1.046100	-6.598%	1,623	-10.142%
2023-11-09	1.159900	1.159900	1.080000	1.120000	+5.233%	2,713	-16.071%
2023-11-08	1.020000	1.064300	1.020000	1.064300	+0.406%	889	-11.679%
2023-11-07	1.140000	1.150000	1.060000	1.060000	-6.195%	4,923	-11.321%
2023-11-06	1.032600	1.130000	1.020000	1.130000	-0.773%	1,665	-16.814%
2023-11-03	1.138800	1.138800	1.138800	1.138800	-0.974%	860	-17.457%
2023-11-02	1.150000	1.150000	1.150000	1.150000	+13.861%	249	-18.261%
2023-11-01	1.040000	1.120200	1.010000	1.010000	-3.183%	5,401	-6.931%
2023-10-31	1.070000	1.070000	1.030000	1.043200	+2.275%	478	-9.893%
2023-10-30	1.020000	1.020000	1.020000	1.020000	-0.971%	1,243	-7.843%
2023-10-26	1.020000	1.103900	1.020000	1.030000	-3.286%	2,495	-8.738%
2023-10-25	1.010000	1.065000	1.010000	1.065000	-4.484%	583	-11.737%
2023-10-23	1.080000	1.115000	1.010000	1.115000	+4.206%	5,407	-15.695%
2023-10-20	1.069900	1.070000	1.069900	1.070000	-3.604%	1,184	-12.150%
2023-10-19	1.110000	1.110000	1.110000	1.110000	+2.778%	640	-15.315%
2023-10-18	1.010000	1.080000	1.010000	1.080000	+6.931%	942	-12.963%
2023-10-17	1.099900	1.100000	1.010000	1.010000	-4.717%	8,568	-6.931%
2023-10-16	1.190000	1.190000	1.060000	1.060000	+0.217%	3,867	-11.321%
2023-10-13	1.110000	1.135000	1.057700	1.057700	-2.065%	1,781	-11.128%
2023-10-12	1.230000	1.430000	1.060000	1.080000	-1.818%	17,818	-12.963%
2023-10-11	1.110000	1.260000	1.100000	1.100000	-12.000%	4,765	-14.545%
2023-10-10	1.170000	1.350000	1.110100	1.250000	+2.459%	8,670	-24.800%
2023-10-09	1.000000	1.550000	1.000000	1.220000	+20.792%	15,120	-22.951%

.dark-mode .WxPbVb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WxPbVb{ color: #333333; background-color: white; border: 2px solid #333333; }MGLDThe Marygold Companies, Inc.stock NYSEAMERICAN

MGLD
The Marygold Companies, Inc.
stock NYSEAMERICAN