Dark

MGLD
The Marygold Companies, Inc.
stock NYSEAMERICAN

At Close

Sep 25, 2026 3:59:53 PM EDT

1.93USD+93.019%(+0.93)15,582,885

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

1.95USD+95.020%(+0.95)1,073,276

After-hours

Sep 25, 2026 4:58:30 PM EDT

1.94USD+0.518%(+0.01)117,617

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	1.950000	1.960000	1.920000	1.930000	+93.019%	15,582,885	0.000%
2026-09-24	0.962800	1.080000	0.960000	0.999900	+4.156%	57,715	+93.019%
2026-09-23	0.969950	0.969950	0.960000	0.960000	0.000%	13,953	+101.042%
2026-09-22	0.979900	0.979900	0.960000	0.960000	-2.538%	1,681	+101.042%
2026-09-21	0.990000	0.990000	0.901700	0.985000	-7.075%	9,083	+95.939%
2026-09-18	0.935450	1.060000	0.935450	1.060000	+12.169%	10,546	+82.075%
2026-09-17	0.930000	0.990000	0.925400	0.945000	+0.983%	29,499	+104.233%
2026-09-16	0.965000	0.981000	0.920000	0.935800	-0.468%	22,095	+106.241%
2026-09-15	0.960700	0.961100	0.925500	0.940200	-3.072%	20,365	+105.275%
2026-09-14	0.980000	0.985000	0.970000	0.970000	-1.020%	18,279	+98.969%
2026-09-11	1.000000	1.000000	0.980000	0.980000	-3.922%	3,489	+96.939%
2026-09-10	0.970000	1.020000	0.970000	1.020000	+4.082%	6,143	+89.216%
2026-09-09	0.990000	0.990000	0.980000	0.980000	-1.010%	1,881	+96.939%
2026-09-08	0.951000	1.050000	0.951000	0.990000	-4.116%	31,503	+94.949%
2026-09-04	1.020000	1.032500	1.020000	1.032500	-0.721%	2,203	+86.925%
2026-09-03	1.040000	1.040000	1.040000	1.040000	+4.000%	592	+85.577%
2026-09-02	1.060000	1.060000	1.000000	1.000000	-3.846%	3,588	+93.000%
2026-09-01	1.040000	1.040000	1.040000	1.040000	0.000%	2,489	+85.577%
2026-08-31	1.045000	1.045000	1.040000	1.040000	-3.704%	1,606	+85.577%
2026-08-28	1.090000	1.090000	1.055000	1.080000	+8.000%	8,588	+78.704%
2026-08-27	1.020000	1.080500	1.000000	1.000000	+3.082%	26,413	+93.000%
2026-08-26	1.049900	1.049900	0.970100	0.970100	-5.356%	8,813	+98.949%
2026-08-25	1.025000	1.025000	1.025000	1.025000	+0.490%	6,466	+88.293%
2026-08-24	1.049900	1.049900	1.010000	1.020000	+2.000%	26,678	+89.216%
2026-08-21	0.999900	1.035000	0.950200	1.000000	-1.961%	6,412	+93.000%
2026-08-20	1.010100	1.020000	0.974800	1.020000	+0.990%	5,487	+89.216%
2026-08-19	0.950000	1.085600	0.950000	1.010000	-2.415%	16,654	+91.089%
2026-08-18	0.950100	1.035000	0.950100	1.035000	-0.957%	3,760	+86.473%
2026-08-17	0.951000	1.080000	0.920000	1.045000	-2.791%	20,026	+84.689%
2026-08-14	1.060000	1.075000	1.060000	1.075000	+0.467%	2,579	+79.535%
2026-08-13	1.020000	1.070000	0.951100	1.070000	-0.926%	5,048	+80.374%
2026-08-12	1.010000	1.089900	1.010000	1.080000	-1.370%	17,390	+78.704%
2026-08-11	1.041000	1.100000	1.041000	1.095000	+5.797%	18,535	+76.256%
2026-08-10	1.035000	1.060000	1.035000	1.035000	-3.271%	4,514	+86.473%
2026-08-07	1.020000	1.070000	1.020000	1.070000	-3.604%	3,245	+80.374%
2026-08-06	1.110000	1.110000	1.110000	1.110000	+4.717%	1,004	+73.874%
2026-08-05	1.050000	1.080000	1.050000	1.060000	+2.913%	13,485	+82.075%
2026-08-04	1.100000	1.101000	1.030000	1.030000	-6.364%	11,201	+87.379%
2026-08-03	1.110000	1.110000	1.100000	1.100000	0.000%	5,906	+75.455%
2026-07-31	1.100000	1.110000	1.100000	1.100000	0.000%	3,438	+75.455%
2026-07-30	1.100900	1.108900	1.100000	1.100000	0.000%	5,686	+75.455%
2026-07-29	1.100900	1.109900	1.100000	1.100000	-0.452%	5,017	+75.455%
2026-07-28	1.105000	1.105000	1.105000	1.105000	-0.450%	7,829	+74.661%
2026-07-27	1.148700	1.149900	1.100000	1.110000	-3.478%	5,773	+73.874%
2026-07-24	1.140000	1.171800	1.140000	1.150000	+2.679%	15,716	+67.826%
2026-07-23	1.110000	1.180000	1.110000	1.120000	-5.085%	3,918	+72.321%
2026-07-22	1.150000	1.200000	1.150000	1.180000	+6.306%	10,940	+63.559%
2026-07-21	1.130000	1.130000	1.110000	1.110000	-1.770%	2,409	+73.874%
2026-07-20	1.130000	1.130000	1.130000	1.130000	-2.586%	1,223	+70.796%
2026-07-17	1.110800	1.198500	1.110100	1.160000	+4.505%	7,957	+66.379%
2026-07-16	1.110000	1.110000	1.110000	1.110000	-2.632%	17,297	+73.874%
2026-07-15	1.120000	1.150000	1.110000	1.140000	+1.786%	16,240	+69.298%
2026-07-14	1.145000	1.180000	1.120000	1.120000	-0.885%	18,553	+72.321%
2026-07-13	1.130000	1.130000	1.120000	1.130000	0.000%	5,481	+70.796%
2026-07-10	1.140000	1.140000	1.130000	1.130000	-1.739%	2,175	+70.796%
2026-07-09	1.120000	1.150000	1.110000	1.150000	-0.433%	18,376	+67.826%
2026-07-08	1.160000	1.171400	1.155000	1.155000	+1.316%	25,564	+67.100%
2026-07-07	1.160000	1.160000	1.120000	1.140000	-1.724%	16,160	+69.298%
2026-07-06	1.228000	1.230000	1.130000	1.160000	-0.855%	24,560	+66.379%
2026-07-02	1.165000	1.200000	1.165000	1.170000	+0.862%	17,238	+64.957%
2026-07-01	1.240000	1.240000	1.130000	1.160000	-2.521%	23,540	+66.379%
2026-06-30	1.200000	1.250000	1.190000	1.190000	-0.833%	8,653	+62.185%
2026-06-29	1.210000	1.210000	1.160000	1.200000	-1.639%	15,537	+60.833%
2026-06-26	1.090000	1.220000	1.080100	1.220000	+15.094%	56,971	+58.197%
2026-06-25	1.060000	1.082700	1.060000	1.060000	-4.505%	9,481	+82.075%
2026-06-24	1.110000	1.110000	1.090000	1.110000	+4.717%	16,416	+73.874%
2026-06-22	1.160000	1.160000	1.045000	1.060000	+0.952%	30,307	+82.075%
2026-06-18	1.090000	1.130000	1.050000	1.050000	-7.080%	44,174	+83.810%
2026-06-17	1.110000	1.130000	1.110000	1.130000	-1.739%	13,185	+70.796%
2026-06-16	1.120000	1.180000	1.120000	1.150000	+1.770%	237,064	+67.826%
2026-06-15	1.230000	1.230000	1.130000	1.130000	-2.586%	28,878	+70.796%
2026-06-12	1.150000	1.210000	1.150000	1.160000	-0.429%	20,451	+66.379%
2026-06-11	1.145000	1.190000	1.145000	1.165000	+2.193%	16,948	+65.665%
2026-06-10	1.150000	1.190000	1.140000	1.140000	-1.724%	24,885	+69.298%
2026-06-09	1.140000	1.190000	1.140000	1.160000	+1.754%	17,014	+66.379%
2026-06-08	1.140000	1.140000	1.140000	1.140000	+1.786%	1,703	+69.298%
2026-06-05	1.180000	1.180000	1.100000	1.120000	-0.885%	27,473	+72.321%
2026-06-04	1.120000	1.130000	1.115000	1.130000	+2.727%	1,879	+70.796%
2026-06-03	1.126400	1.175000	1.100000	1.100000	-5.172%	20,432	+75.455%
2026-06-02	1.110000	1.165000	1.110000	1.160000	+1.754%	11,799	+66.379%
2026-06-01	1.130000	1.145000	1.090000	1.140000	-0.870%	8,949	+69.298%
2026-05-29	1.140000	1.155000	1.080100	1.150000	-1.288%	16,957	+67.826%
2026-05-28	1.170000	1.170000	1.110000	1.165000	+4.018%	8,792	+65.665%
2026-05-27	1.149900	1.175000	1.110000	1.120000	-2.609%	11,144	+72.321%
2026-05-26	1.250000	1.250000	1.140000	1.150000	-2.542%	9,758	+67.826%
2026-05-22	1.080100	1.180000	1.080100	1.180000	+9.259%	9,747	+63.559%
2026-05-21	1.080000	1.120000	1.072200	1.080000	-1.550%	23,306	+78.704%
2026-05-20	1.110000	1.155000	1.085000	1.097000	-1.171%	42,461	+75.934%
2026-05-19	1.100000	1.110000	1.070000	1.110000	+1.835%	24,474	+73.874%
2026-05-18	1.090000	1.090000	1.090000	1.090000	+0.926%	10,223	+77.064%
2026-05-15	1.190000	1.190000	1.080000	1.080000	-6.087%	9,317	+78.704%
2026-05-14	1.100100	1.150000	1.100100	1.150000	+5.505%	15,331	+67.826%
2026-05-13	1.050000	1.130000	1.050000	1.090000	+3.810%	30,218	+77.064%
2026-05-12	1.090000	1.131900	1.050000	1.050000	-5.405%	10,688	+83.810%
2026-05-11	1.050000	1.130000	1.050000	1.110000	-1.770%	15,199	+73.874%
2026-05-08	1.140000	1.140000	1.080000	1.130000	+0.444%	3,846	+70.796%
2026-05-07	1.050000	1.125000	1.050000	1.125000	-2.174%	16,193	+71.556%
2026-05-06	1.290000	1.290000	1.150000	1.150000	-4.167%	16,844	+67.826%
2026-05-05	1.130000	1.200000	1.095000	1.200000	+6.195%	18,986	+60.833%
2026-05-04	1.163700	1.180000	1.130000	1.130000	-2.586%	8,860	+70.796%
2026-05-01	1.100000	1.160000	1.080000	1.160000	+14.851%	28,663	+66.379%
2026-04-30	1.050000	1.130000	1.010000	1.010000	-8.224%	20,888	+91.089%
2026-04-29	1.129900	1.130000	1.095000	1.100500	+0.963%	7,088	+75.375%
2026-04-28	1.050000	1.120000	1.050000	1.090000	+0.926%	10,382	+77.064%
2026-04-27	1.060000	1.080000	1.060000	1.080000	-1.433%	7,902	+78.704%
2026-04-24	0.960000	1.130000	0.960000	1.095700	-3.886%	7,744	+76.143%
2026-04-23	1.123600	1.140000	1.110000	1.140000	+0.885%	3,350	+69.298%
2026-04-22	1.140000	1.160000	1.120000	1.130000	-1.739%	7,218	+70.796%
2026-04-21	1.110000	1.150000	1.110000	1.150000	0.000%	18,481	+67.826%
2026-04-20	1.150000	1.160000	1.110000	1.150000	+2.679%	7,242	+67.826%
2026-04-17	1.200000	1.200000	1.120000	1.120000	-3.448%	5,381	+72.321%
2026-04-16	1.210000	1.210000	1.160000	1.160000	0.000%	4,539	+66.379%
2026-04-15	1.160000	1.205000	1.110000	1.160000	-7.200%	16,128	+66.379%
2026-04-14	1.125000	1.250000	1.110000	1.250000	+8.225%	21,551	+54.400%
2026-04-13	1.190000	1.190000	1.140000	1.155000	-2.119%	17,827	+67.100%
2026-04-10	1.160400	1.199000	1.160400	1.180000	+1.724%	17,153	+63.559%
2026-04-09	1.150000	1.170000	1.149900	1.160000	-2.521%	3,619	+66.379%
2026-04-08	1.190000	1.240000	1.180000	1.190000	+0.847%	4,921	+62.185%
2026-04-07	1.230000	1.230000	1.165000	1.180000	-1.667%	3,041	+63.559%
2026-04-06	1.090200	1.200000	1.090000	1.200000	+8.108%	39,862	+60.833%
2026-04-02	1.130000	1.130000	1.070000	1.110000	-1.770%	7,786	+73.874%
2026-04-01	1.140000	1.144000	1.130000	1.130000	-0.877%	4,157	+70.796%
2026-03-31	1.145000	1.155000	1.133000	1.140000	0.000%	14,490	+69.298%
2026-03-30	1.120000	1.145000	1.120000	1.140000	+1.786%	3,198	+69.298%
2026-03-27	1.090000	1.120000	1.070100	1.120000	-2.609%	2,722	+72.321%
2026-03-26	1.180000	1.185900	1.150000	1.150000	-2.542%	14,351	+67.826%
2026-03-25	1.205000	1.205000	1.170500	1.180000	-1.667%	4,806	+63.559%
2026-03-24	1.215000	1.270000	1.200000	1.200000	-2.439%	16,273	+60.833%
2026-03-23	1.280000	1.280000	1.140000	1.230000	-3.906%	20,637	+56.911%
2026-03-20	0.982500	1.330000	0.979000	1.280000	+29.568%	153,188	+50.781%
2026-03-19	1.003000	1.020000	0.971500	0.987900	+1.845%	23,776	+95.364%
2026-03-18	0.990600	1.019900	0.970000	0.970000	-2.020%	8,671	+98.969%
2026-03-17	1.050000	1.050000	0.951200	0.990000	-2.941%	44,393	+94.949%
2026-03-16	1.001200	1.031000	1.001200	1.020000	+0.270%	6,023	+89.216%
2026-03-13	1.040000	1.050000	0.930000	1.017250	-2.188%	15,793	+89.727%
2026-03-12	1.030000	1.060000	1.030000	1.040000	-3.775%	7,574	+85.577%
2026-03-11	1.079200	1.080800	1.050000	1.080800	+3.923%	9,614	+78.571%
2026-03-10	1.070000	1.090000	1.040000	1.040000	-2.804%	6,611	+85.577%
2026-03-09	1.020000	1.100000	1.020000	1.070000	0.000%	24,200	+80.374%
2026-03-06	1.020000	1.090000	1.020000	1.070000	-2.727%	6,276	+80.374%
2026-03-05	1.030000	1.100000	1.030000	1.100000	-0.901%	34,963	+75.455%
2026-03-04	1.050000	1.120000	1.050000	1.110000	0.000%	10,215	+73.874%
2026-03-03	1.027400	1.110000	0.912000	1.110000	+7.767%	114,822	+73.874%
2026-03-02	1.040000	1.070000	1.030000	1.030000	-0.771%	17,480	+87.379%
2026-02-27	1.040000	1.070000	1.010000	1.038000	-6.486%	4,001	+85.934%
2026-02-26	1.093200	1.115000	1.090000	1.110000	+0.909%	11,813	+73.874%
2026-02-25	1.087300	1.130000	1.087300	1.100000	+2.804%	15,723	+75.455%
2026-02-24	1.090000	1.120000	1.070000	1.070000	-6.140%	13,444	+80.374%
2026-02-23	1.080000	1.140000	1.030000	1.140000	+3.636%	9,142	+69.298%
2026-02-20	1.030000	1.100000	1.010100	1.100000	+5.769%	54,431	+75.455%
2026-02-19	1.260000	1.260000	1.040000	1.040000	-20.000%	101,849	+85.577%
2026-02-18	1.150000	1.330000	1.150000	1.300000	+4.000%	141,451	+48.462%
2026-02-17	1.010000	1.369500	0.990000	1.250000	+22.549%	1,018,014	+54.400%
2026-02-13	1.010000	1.049900	0.990100	1.020000	-2.857%	15,621	+89.216%
2026-02-12	1.060000	1.060000	0.996700	1.050000	0.000%	20,223	+83.810%
2026-02-11	1.200000	1.200000	0.980200	1.050000	-4.545%	42,615	+83.810%
2026-02-10	1.000000	1.110000	0.953000	1.100000	+12.016%	90,073	+75.455%
2026-02-09	1.020000	1.089900	0.982000	0.982000	-3.725%	29,564	+96.538%
2026-02-06	1.190000	1.201000	1.020000	1.020000	-15.000%	94,517	+89.216%
2026-02-05	0.960000	1.270000	0.946300	1.200000	+14.286%	243,022	+60.833%
2026-02-04	1.070000	1.070000	0.980000	1.050000	+2.941%	94,432	+83.810%
2026-02-03	1.110000	1.140000	1.010000	1.020000	-21.538%	165,154	+89.216%
2026-02-02	1.000000	1.300000	0.960000	1.300000	+8.333%	462,761	+48.462%
2026-01-30	1.200000	1.380000	0.879500	1.200000	+21.457%	7,802,511	+60.833%
2026-01-29	0.930000	0.988000	0.930000	0.988000	+5.106%	7,146,494	+95.344%
2026-01-28	0.965700	0.971000	0.940000	0.940000	-3.093%	16,121	+105.319%
2026-01-27	1.040000	1.050000	0.950000	0.970000	-4.902%	11,025	+98.969%
2026-01-26	1.060000	1.060000	1.020000	1.020000	-4.673%	1,004	+89.216%
2026-01-23	1.060000	1.090000	1.030000	1.070000	-1.790%	4,350	+80.374%
2026-01-22	1.250000	1.250000	1.060000	1.089500	-12.840%	49,922	+77.145%
2026-01-21	1.000000	1.250000	1.000000	1.250000	+32.979%	202,642	+54.400%
2026-01-20	1.000000	1.010000	0.936000	0.940000	-5.859%	2,186	+105.319%
2026-01-15	0.959500	0.998500	0.959500	0.998500	+7.366%	528	+93.290%
2026-01-14	0.930000	0.930000	0.930000	0.930000	-6.061%	333	+107.527%
2026-01-13	0.990000	0.990000	0.990000	0.990000	+7.914%	131	+94.949%
2026-01-12	0.989000	0.999000	0.912100	0.917400	-0.499%	2,729	+110.377%
2026-01-09	0.922000	0.922000	0.922000	0.922000	-3.848%	620	+109.328%
2026-01-08	0.989000	0.989000	0.912400	0.958900	0.000%	2,181	+101.272%
2026-01-07	0.912600	0.958900	0.912600	0.958900	-0.010%	465	+101.272%
2026-01-06	0.990000	0.990000	0.959000	0.959000	-3.033%	749	+101.251%
2026-01-05	0.906000	0.989000	0.906000	0.989000	+12.030%	8,219	+95.147%
2025-12-31	0.884000	0.914000	0.836300	0.882800	+0.273%	9,753	+118.623%
2025-12-30	0.906999	0.906999	0.880400	0.880400	-1.079%	2,901	+119.219%
2025-12-29	0.890100	0.926000	0.890000	0.890000	-7.292%	2,106	+116.854%
2025-12-26	0.888500	0.960500	0.888500	0.960000	+5.495%	14,748	+101.042%
2025-12-24	0.920000	0.936500	0.900000	0.910000	-8.377%	4,865	+112.088%
2025-12-23	0.940000	1.010000	0.930100	0.993200	+7.547%	1,296	+94.321%
2025-12-22	0.999000	1.040000	0.916500	0.923500	-9.461%	3,649	+108.988%
2025-12-19	0.851000	1.030000	0.851000	1.020000	+17.837%	41,582	+89.216%
2025-12-18	0.960000	0.960000	0.865600	0.865600	-5.913%	3,946	+122.967%
2025-12-17	0.901100	0.920000	0.901100	0.920000	+2.097%	1,255	+109.783%
2025-12-16	0.940000	0.940000	0.901100	0.901100	-0.978%	3,366	+114.183%
2025-12-15	0.970000	1.019900	0.910000	0.910000	-6.186%	24,015	+112.088%
2025-12-12	0.970000	1.090000	0.970000	0.970000	-2.020%	17,426	+98.969%
2025-12-11	0.931700	0.990000	0.931700	0.990000	+8.553%	672	+94.949%
2025-12-10	0.918400	0.985600	0.912000	0.912000	+0.220%	34,843	+111.623%
2025-12-09	0.966600	1.010000	0.908600	0.910000	-5.836%	25,214	+112.088%
2025-12-08	0.920000	0.990000	0.911100	0.966400	+6.198%	2,447	+99.710%
2025-12-05	1.040000	1.040000	0.906500	0.910000	-12.500%	24,058	+112.088%
2025-12-04	1.100000	1.110000	1.040000	1.040000	-0.952%	9,610	+85.577%
2025-12-03	1.030000	1.067700	1.000000	1.050000	+5.793%	22,620	+83.810%
2025-12-02	1.020000	1.055300	0.992400	0.992500	-2.696%	8,751	+94.458%
2025-12-01	1.110000	1.110000	1.020000	1.020000	0.000%	1,730	+89.216%
2025-11-28	1.020000	1.020000	1.020000	1.020000	0.000%	1	+89.216%
2025-11-26	1.060000	1.100000	1.015000	1.020000	-5.556%	8,027	+89.216%
2025-11-25	1.010000	1.110000	1.000000	1.080000	+6.582%	25,187	+78.704%
2025-11-24	0.900000	1.030000	0.900000	1.013300	+0.327%	13,714	+90.467%
2025-11-21	1.000000	1.070000	1.000000	1.010000	+1.000%	7,759	+91.089%
2025-11-20	0.968000	1.100000	0.968000	1.000000	0.000%	36,708	+93.000%
2025-11-18	0.999900	1.000000	0.910000	1.000000	+9.890%	7,118	+93.000%
2025-11-17	1.010000	1.020000	0.910000	0.910000	-5.494%	3,234	+112.088%
2025-11-14	1.017700	1.030000	0.900000	0.962900	-3.226%	17,280	+100.436%
2025-11-12	0.995000	0.995000	0.995000	0.995000	-4.327%	1,394	+93.970%
2025-11-11	1.040000	1.040000	1.040000	1.040000	+1.961%	664	+85.577%
2025-11-10	1.000000	1.020000	0.988900	1.020000	-0.971%	2,871	+89.216%
2025-11-07	1.010000	1.030000	1.010000	1.030000	+1.478%	1,786	+87.379%
2025-11-05	1.039700	1.039700	1.015000	1.015000	+2.525%	2,156	+90.148%
2025-11-04	1.060000	1.060000	0.990000	0.990000	-7.477%	28,606	+94.949%
2025-11-03	0.995100	1.070000	0.995100	1.070000	0.000%	9,103	+80.374%
2025-10-31	1.000000	1.070000	1.000000	1.070000	+7.538%	2,265	+80.374%
2025-10-30	0.995000	1.020000	0.995000	0.995000	-0.500%	27,275	+93.970%
2025-10-29	1.035200	1.035200	0.985001	1.000000	-8.248%	30,793	+93.000%
2025-10-28	1.089900	1.089900	1.089900	1.089900	+4.848%	6,522	+77.080%
2025-10-27	1.040000	1.100000	1.039500	1.039500	-0.106%	14,326	+85.666%
2025-10-24	1.041800	1.041800	1.040600	1.040600	+1.029%	7,039	+85.470%
2025-10-23	1.018700	1.030000	1.018700	1.030000	-0.962%	6,095	+87.379%
2025-10-21	1.016700	1.040000	1.000000	1.040000	-1.887%	6,713	+85.577%
2025-10-20	0.980100	1.070000	0.980000	1.060000	+4.712%	27,909	+82.075%
2025-10-17	1.000100	1.089100	1.000100	1.012300	-0.765%	3,688	+90.655%
2025-10-16	1.020100	1.020100	1.020100	1.020100	-5.546%	1,123	+89.197%
2025-10-15	1.030000	1.080000	1.021900	1.080000	-0.917%	2,798	+78.704%
2025-10-14	1.043900	1.100000	1.020000	1.090000	+2.830%	5,989	+77.064%
2025-10-13	1.020000	1.100000	1.020000	1.060000	-0.935%	6,190	+82.075%
2025-10-10	1.050000	1.100000	1.045800	1.070000	-2.727%	2,689	+80.374%
2025-10-09	1.100000	1.100000	1.100000	1.100000	+3.774%	1	+75.455%
2025-10-08	1.100000	1.100000	1.030000	1.060000	-0.469%	1,712	+82.075%
2025-10-07	1.054000	1.100000	1.054000	1.065000	+0.757%	2,054	+81.221%
2025-10-06	1.063500	1.100000	1.057000	1.057000	+0.801%	2,733	+82.592%
2025-10-03	1.040500	1.060000	1.030100	1.048600	-1.540%	5,261	+84.055%
2025-10-02	1.030000	1.065000	1.030000	1.065000	-0.467%	8,841	+81.221%
2025-10-01	1.079500	1.079500	1.070000	1.070000	0.000%	973	+80.374%
2025-09-30	1.060000	1.070000	1.050000	1.070000	-0.926%	1,605	+80.374%
2025-09-29	1.070000	1.080000	1.060000	1.080000	+0.935%	11,417	+78.704%
2025-09-26	1.040000	1.070000	1.030000	1.070000	+1.905%	11,832	+80.374%
2025-09-25	1.030000	1.070000	1.030000	1.050000	-1.869%	3,728	+83.810%
2025-09-24	1.070000	1.070000	1.030000	1.070000	+1.905%	10,338	+80.374%
2025-09-23	1.055000	1.070000	1.020000	1.050000	-3.670%	2,815	+83.810%
2025-09-22	1.040000	1.090000	0.989100	1.090000	+1.869%	8,222	+77.064%
2025-09-19	1.070000	1.090000	0.985000	1.070000	+4.902%	43,426	+80.374%
2025-09-18	1.060000	1.070000	1.020000	1.020000	0.000%	2,264	+89.216%
2025-09-17	1.050000	1.070000	1.000000	1.020000	0.000%	30,704	+89.216%
2025-09-16	1.030000	1.030000	1.020000	1.020000	-4.673%	692	+89.216%
2025-09-15	1.080000	1.080000	1.040000	1.070000	+2.885%	4,505	+80.374%
2025-09-12	1.040000	1.060000	1.010000	1.040000	-1.887%	1,259	+85.577%
2025-09-11	1.060000	1.090000	1.040100	1.060000	-2.752%	3,951	+82.075%
2025-09-10	1.060000	1.090000	1.007200	1.090000	+3.810%	12,281	+77.064%
2025-09-09	1.050000	1.050000	1.020000	1.050000	0.000%	5,221	+83.810%
2025-09-08	1.020000	1.050000	0.980000	1.050000	+0.962%	11,678	+83.810%
2025-09-05	1.040000	1.050000	1.010000	1.040000	+1.961%	8,856	+85.577%
2025-09-04	1.060000	1.090000	1.000100	1.020000	-11.304%	41,164	+89.216%
2025-09-03	0.881000	1.150000	0.841400	1.150000	+25.136%	78,019	+67.826%
2025-08-29	0.830800	0.920000	0.830100	0.919000	+10.710%	13,364	+110.011%
2025-08-28	0.847600	0.920000	0.830100	0.830100	-9.772%	7,378	+132.502%
2025-08-27	0.830100	0.920000	0.830100	0.920000	+8.223%	7,094	+109.783%
2025-08-26	0.910651	0.950000	0.845500	0.850100	-10.516%	37,173	+127.032%
2025-08-25	0.910000	0.950000	0.871300	0.950000	+4.396%	9,318	+103.158%
2025-08-22	0.879000	0.910000	0.796300	0.910000	+7.097%	9,142	+112.088%
2025-08-21	0.810800	0.850400	0.721700	0.849700	+4.798%	10,536	+127.139%
2025-08-20	0.704300	0.820000	0.684799	0.810800	+15.384%	20,481	+138.037%
2025-08-19	0.691000	0.787900	0.681701	0.702700	+3.323%	8,829	+174.655%
2025-08-18	0.786800	0.786800	0.672200	0.680100	-9.956%	12,705	+183.782%
2025-08-15	0.750000	0.789700	0.742900	0.755300	+2.233%	3,359	+155.528%
2025-08-14	0.749899	0.749899	0.703801	0.738800	-1.480%	4,069	+161.234%
2025-08-13	0.721000	0.789800	0.641700	0.749900	+4.008%	42,536	+157.368%
2025-08-12	0.710000	0.799800	0.700000	0.721000	-2.304%	13,560	+167.684%
2025-08-11	0.810000	0.820300	0.738000	0.738000	-10.999%	23,458	+161.518%
2025-08-08	0.829200	0.829200	0.829200	0.829200	+1.134%	1,061	+132.754%
2025-08-07	0.863450	0.863450	0.819900	0.819900	-0.012%	1,099	+135.395%
2025-08-06	0.844900	0.844900	0.810000	0.820000	0.000%	10,665	+135.366%
2025-08-05	0.820000	0.820000	0.820000	0.820000	-0.340%	971	+135.366%
2025-08-01	0.828700	0.844900	0.810000	0.822800	-1.224%	8,493	+134.565%
2025-07-31	0.840900	0.875000	0.820000	0.833000	-5.491%	7,116	+131.693%
2025-07-30	0.902700	0.902700	0.848900	0.881400	+0.273%	1,505	+118.970%
2025-07-29	0.857000	0.879600	0.832400	0.879000	+5.598%	8,981	+119.568%
2025-07-28	0.846200	0.849900	0.832400	0.832400	+0.289%	25,994	+131.860%
2025-07-25	0.895000	0.931600	0.829900	0.830000	-10.906%	21,054	+132.530%
2025-07-24	0.898600	0.931600	0.898600	0.931600	+3.580%	1,249	+107.170%
2025-07-23	0.860000	0.942100	0.860000	0.899400	-5.426%	1,081	+114.588%
2025-07-22	0.922800	0.951000	0.854200	0.951000	+1.984%	26,128	+102.944%
2025-07-21	0.899900	0.970000	0.845500	0.932500	+7.184%	11,831	+106.971%
2025-07-18	0.850000	0.900000	0.810000	0.870000	-0.458%	7,214	+121.839%
2025-07-17	0.830000	0.990000	0.830000	0.874000	+4.048%	17,670	+120.824%
2025-07-16	0.830000	0.890000	0.830000	0.840000	-1.176%	5,564	+129.762%
2025-07-15	0.790000	0.850000	0.790000	0.850000	+8.974%	3,848	+127.059%
2025-07-14	0.820000	0.840000	0.780000	0.780000	-4.878%	13,722	+147.436%
2025-07-10	0.799900	0.820000	0.797400	0.820000	+4.392%	3,055	+135.366%
2025-07-09	0.799900	0.799900	0.770101	0.785500	-0.393%	3,669	+145.703%
2025-07-08	0.819000	0.820000	0.788600	0.788600	-0.668%	4,443	+144.738%
2025-07-07	0.780700	0.804800	0.780700	0.793900	+1.782%	1,620	+143.104%
2025-07-03	0.780000	0.800000	0.770000	0.780000	0.000%	4,858	+147.436%
2025-07-02	0.764500	0.799900	0.764500	0.780000	0.000%	8,142	+147.436%
2025-07-01	0.780500	0.800000	0.780000	0.780000	+0.103%	1,778	+147.436%
2025-06-30	0.860000	0.860000	0.779200	0.779200	-1.242%	7,258	+147.690%
2025-06-27	0.869000	0.957600	0.789000	0.789000	-13.192%	52,416	+144.613%
2025-06-26	0.960200	0.980000	0.908900	0.908900	-9.110%	13,943	+112.345%
2025-06-25	0.906399	1.060000	0.906399	1.000000	+0.604%	30,753	+93.000%
2025-06-24	0.850300	0.994000	0.850001	0.994000	+9.231%	20,171	+94.165%
2025-06-23	1.030000	1.030000	0.850100	0.910000	-11.650%	2,948	+112.088%
2025-06-20	0.850000	1.050000	0.850000	1.030000	+15.730%	104,914	+87.379%
2025-06-18	0.920000	0.920000	0.890000	0.890000	-7.292%	1,327	+116.854%
2025-06-17	1.040000	1.040000	0.943200	0.960000	+3.226%	5,561	+101.042%
2025-06-16	0.885000	1.000000	0.814900	0.930000	+15.672%	57,607	+107.527%
2025-06-13	0.920000	0.920000	0.804000	0.804000	-0.137%	13,320	+140.050%
2025-06-12	0.859900	0.859900	0.805101	0.805101	-6.384%	773	+139.721%
2025-06-11	0.880700	0.900000	0.810300	0.860000	-2.273%	4,235	+124.419%
2025-06-10	0.880000	0.890000	0.880000	0.880000	+6.024%	2,889	+119.318%
2025-06-09	0.830000	0.830000	0.830000	0.830000	-6.151%	979	+132.530%
2025-06-06	0.884400	0.884400	0.884400	0.884400	+3.390%	534	+118.227%
2025-06-05	0.920000	0.920000	0.855400	0.855400	-7.022%	1,802	+125.625%
2025-06-04	0.874000	0.930000	0.855400	0.920000	+7.609%	15,872	+109.783%
2025-06-03	0.824900	0.874000	0.824900	0.854950	+0.903%	670	+125.744%
2025-06-02	0.860000	0.860000	0.847300	0.847300	-1.785%	3,297	+127.782%
2025-05-30	0.866500	0.869999	0.850000	0.862700	-3.057%	6,631	+123.716%
2025-05-29	0.889900	0.889900	0.868900	0.889900	+4.694%	706	+116.878%
2025-05-28	0.830000	0.870000	0.830000	0.850000	-0.328%	5,434	+127.059%
2025-05-27	0.900000	0.900000	0.852800	0.852800	-6.203%	2,731	+126.313%
2025-05-23	0.920000	0.920000	0.860000	0.909200	+3.909%	26,527	+112.275%
2025-05-22	0.875000	0.917900	0.875000	0.875000	+0.575%	1,224	+120.571%
2025-05-21	0.918900	0.918900	0.870000	0.870000	-5.435%	1,396	+121.839%
2025-05-20	0.879999	0.920000	0.870100	0.920000	+4.545%	4,327	+109.783%
2025-05-19	0.850000	0.900000	0.850000	0.880000	+0.917%	1,574	+119.318%
2025-05-16	0.880000	0.910000	0.872000	0.872000	+0.230%	7,566	+121.330%
2025-05-15	0.930000	0.937100	0.870000	0.870000	-7.329%	13,434	+121.839%
2025-05-14	0.938800	0.938800	0.938800	0.938800	+7.636%	779	+105.582%
2025-05-13	1.000000	1.000000	0.872200	0.872200	-11.000%	8,236	+121.280%
2025-05-12	1.050000	1.074100	0.950000	0.980000	+4.255%	2,260	+96.939%
2025-05-09	0.984900	1.000000	0.940000	0.940000	-0.540%	1,500	+105.319%
2025-05-08	0.902000	1.060000	0.860801	0.945100	+11.503%	17,745	+104.211%
2025-05-07	0.857300	0.890500	0.847600	0.847600	-2.898%	1,022	+127.702%
2025-05-06	0.900000	0.900000	0.847400	0.872900	-4.077%	6,482	+121.102%
2025-05-05	0.905001	0.920000	0.890101	0.910000	+0.386%	1,517	+112.088%
2025-05-02	0.890000	0.909500	0.890000	0.906500	+1.854%	2,299	+112.907%
2025-05-01	0.920000	0.930000	0.890000	0.890000	-1.111%	1,116	+116.854%
2025-04-30	0.960000	0.960000	0.900000	0.900000	-8.163%	7,126	+114.444%
2025-04-29	0.913000	0.995000	0.913000	0.980000	+10.423%	12,162	+96.939%
2025-04-28	0.934000	0.965000	0.820100	0.887500	-0.281%	5,800	+117.465%
2025-04-25	0.835800	0.960000	0.835800	0.890000	-5.117%	1,998	+116.854%
2025-04-24	0.949000	0.949000	0.938000	0.938000	+4.234%	1,336	+105.757%
2025-04-23	0.899899	0.899899	0.899899	0.899899	+1.226%	1,348	+114.469%
2025-04-22	0.840000	0.910000	0.822000	0.889000	+5.444%	1,238	+117.098%
2025-04-21	0.920000	0.949900	0.810100	0.843100	-8.369%	3,488	+128.917%
2025-04-17	0.920100	0.930000	0.920100	0.920100	-3.745%	1,053	+109.760%
2025-04-16	1.000000	1.000000	0.890000	0.955900	-4.410%	17,261	+101.904%
2025-04-15	0.950000	1.000000	0.850000	1.000000	+7.527%	78,472	+93.000%
2025-04-14	0.818900	0.950000	0.818900	0.930000	+1.087%	1,023	+107.527%
2025-04-11	0.902100	0.933700	0.875000	0.920000	-3.158%	14,811	+109.783%
2025-04-10	0.785500	0.950000	0.785500	0.950000	+20.253%	19,750	+103.158%
2025-04-09	0.765800	0.790000	0.700001	0.790000	+3.376%	4,003	+144.304%
2025-04-08	0.840000	0.850000	0.700000	0.764200	-9.024%	15,621	+152.552%
2025-04-07	0.890000	0.890000	0.840000	0.840000	-6.667%	10,697	+129.762%
2025-04-04	0.980000	0.980000	0.900000	0.900000	-10.090%	4,066	+114.444%
2025-04-03	0.940000	1.001000	0.920100	1.001000	-2.816%	19,279	+92.807%
2025-04-02	0.990000	1.030000	0.980100	1.030000	+0.980%	6,252	+87.379%
2025-04-01	0.989000	1.050000	0.970000	1.020000	+7.368%	19,938	+89.216%
2025-03-31	0.870000	1.010000	0.870000	0.950000	+10.465%	40,757	+103.158%
2025-03-28	0.895000	0.939900	0.850000	0.860000	-7.517%	12,669	+124.419%
2025-03-27	0.981600	0.981600	0.906900	0.929900	-2.116%	16,064	+107.549%
2025-03-26	0.919300	0.950000	0.884999	0.950000	+2.925%	5,403	+103.158%
2025-03-25	0.904400	1.010000	0.900000	0.923000	+2.556%	20,443	+109.101%
2025-03-24	0.950000	0.952500	0.870000	0.900000	-6.279%	5,254	+114.444%

.dark-mode .Wc3N4x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wc3N4x{ color: #333333; background-color: white; border: 2px solid #333333; }MGLDThe Marygold Companies, Inc.stock NYSEAMERICAN

MGLD
The Marygold Companies, Inc.
stock NYSEAMERICAN