The Marygold Companies, Inc. (MGLD)

The Marygold Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.75	0.79	0.74	0.76	0.76	2.23%	3,359
Aug 14, 2025	0.75	0.75	0.70	0.74	0.74	-1.48%	4,069
Aug 13, 2025	0.72	0.79	0.64	0.75	0.75	4.01%	42,536
Aug 12, 2025	0.71	0.80	0.70	0.72	0.72	-2.30%	13,560
Aug 11, 2025	0.81	0.82	0.74	0.74	0.74	-11.00%	23,458
Aug 8, 2025	0.83	0.83	0.83	0.83	0.83	1.13%	1,061
Aug 7, 2025	0.86	0.86	0.82	0.82	0.82	-0.01%	1,099
Aug 6, 2025	0.84	0.84	0.81	0.82	0.82	-	10,665
Aug 5, 2025	0.82	0.82	0.82	0.82	0.82	-0.34%	971
Aug 4, 2025	0.82	0.82	0.82	0.82	0.82	-	202
Aug 1, 2025	0.83	0.84	0.81	0.82	0.82	-1.22%	8,493
Jul 31, 2025	0.84	0.88	0.82	0.83	0.83	-5.49%	7,116
Jul 30, 2025	0.90	0.90	0.85	0.88	0.88	0.27%	1,505
Jul 29, 2025	0.86	0.88	0.83	0.88	0.88	5.60%	8,981
Jul 28, 2025	0.85	0.85	0.83	0.83	0.83	0.29%	25,994
Jul 25, 2025	0.90	0.93	0.83	0.83	0.83	-10.91%	21,054
Jul 24, 2025	0.90	0.93	0.90	0.93	0.93	3.58%	1,249
Jul 23, 2025	0.86	0.94	0.86	0.90	0.90	-5.43%	1,081
Jul 22, 2025	0.92	0.95	0.85	0.95	0.95	1.98%	26,128
Jul 21, 2025	0.90	0.97	0.85	0.93	0.93	7.18%	11,831
Jul 18, 2025	0.85	0.90	0.81	0.87	0.87	-0.46%	7,214
Jul 17, 2025	0.83	0.99	0.83	0.87	0.87	4.05%	17,670
Jul 16, 2025	0.83	0.89	0.83	0.84	0.84	-1.18%	5,564
Jul 15, 2025	0.79	0.85	0.79	0.85	0.85	8.97%	3,848
Jul 14, 2025	0.82	0.84	0.78	0.78	0.78	-4.88%	13,722
Jul 11, 2025	0.82	0.82	0.82	0.82	0.82	-	368
Jul 10, 2025	0.80	0.82	0.80	0.82	0.82	4.39%	3,055
Jul 9, 2025	0.80	0.80	0.77	0.79	0.79	-0.39%	3,669
Jul 8, 2025	0.82	0.82	0.79	0.79	0.79	-0.67%	4,443
Jul 7, 2025	0.78	0.80	0.78	0.79	0.79	1.78%	1,620
Jul 3, 2025	0.78	0.80	0.77	0.78	0.78	-	4,858
Jul 2, 2025	0.76	0.80	0.76	0.78	0.78	-	8,142
Jul 1, 2025	0.78	0.80	0.78	0.78	0.78	0.10%	1,778
Jun 30, 2025	0.86	0.86	0.78	0.78	0.78	-1.24%	7,258
Jun 27, 2025	0.87	0.96	0.79	0.79	0.79	-13.19%	52,416
Jun 26, 2025	0.96	0.98	0.91	0.91	0.91	-9.11%	13,943
Jun 25, 2025	0.91	1.06	0.91	1.00	1.00	0.60%	30,753
Jun 24, 2025	0.85	0.99	0.85	0.99	0.99	9.23%	20,171
Jun 23, 2025	1.03	1.03	0.85	0.91	0.91	-11.65%	2,948
Jun 20, 2025	0.85	1.05	0.85	1.03	1.03	15.73%	104,914
Jun 18, 2025	0.92	0.92	0.89	0.89	0.89	-7.29%	1,327
Jun 17, 2025	1.04	1.04	0.94	0.96	0.96	3.23%	5,561
Jun 16, 2025	0.89	1.00	0.81	0.93	0.93	15.67%	57,607
Jun 13, 2025	0.92	0.92	0.80	0.80	0.80	-0.14%	13,320
Jun 12, 2025	0.86	0.86	0.81	0.81	0.81	-6.38%	773
Jun 11, 2025	0.88	0.90	0.81	0.86	0.86	-2.27%	4,235
Jun 10, 2025	0.88	0.89	0.88	0.88	0.88	6.02%	2,889
Jun 9, 2025	0.83	0.83	0.83	0.83	0.83	-6.15%	979
Jun 6, 2025	0.88	0.88	0.88	0.88	0.88	3.39%	534
Jun 5, 2025	0.92	0.92	0.86	0.86	0.86	-7.02%	1,802

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.