The Marygold Companies, Inc. Common Stock (MGLD)
0.9229
-0.0871 (-8.62%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2025 | 1.01 | 1.01 | 0.92 | 0.92 | 26,148 | 0.92 |
| 3/19/2025 | 1.04 | 1.05 | 1.00 | 1.01 | 5,648 | 1.01 |
| 3/18/2025 | 1.02 | 1.05 | 0.96 | 1.05 | 10,607 | 1.05 |
| 3/17/2025 | 0.99 | 1.04 | 0.95 | 1.03 | 20,445 | 1.03 |
| 3/14/2025 | 0.97 | 1.02 | 0.97 | 0.99 | 4,120 | 0.99 |
| 3/13/2025 | 1.05 | 1.05 | 1.01 | 1.02 | 5,045 | 1.02 |
| 3/12/2025 | 0.91 | 1.04 | 0.91 | 1.04 | 14,626 | 1.04 |
| 3/11/2025 | 0.95 | 1.05 | 0.95 | 1.04 | 7,227 | 1.04 |
| 3/10/2025 | 0.95 | 1.02 | 0.94 | 0.96 | 9,379 | 0.96 |
| 3/07/2025 | 1.00 | 1.00 | 0.93 | 0.99 | 21,862 | 0.99 |
| 3/06/2025 | 0.98 | 1.03 | 0.95 | 0.98 | 13,793 | 0.98 |
| 3/05/2025 | 1.05 | 1.05 | 1.00 | 1.01 | 2,761 | 1.01 |
| 3/04/2025 | 0.98 | 1.04 | 0.98 | 1.04 | 925 | 1.04 |
| 3/03/2025 | 1.00 | 1.08 | 0.95 | 0.97 | 21,209 | 0.97 |
| 2/28/2025 | 1.02 | 1.04 | 0.99 | 1.04 | 8,814 | 1.04 |
| 2/27/2025 | 1.00 | 1.04 | 1.00 | 1.02 | 5,732 | 1.02 |
| 2/26/2025 | 0.99 | 1.07 | 0.98 | 1.04 | 10,366 | 1.04 |
| 2/25/2025 | 0.98 | 1.05 | 0.98 | 1.00 | 9,444 | 1.00 |
| 2/24/2025 | 0.98 | 1.08 | 0.95 | 0.98 | 74,609 | 0.98 |
| 2/21/2025 | 1.00 | 1.02 | 0.97 | 0.97 | 63,934 | 0.97 |
| 2/20/2025 | 1.03 | 1.03 | 1.00 | 1.00 | 17,430 | 1.00 |
| 2/19/2025 | 1.03 | 1.10 | 1.00 | 1.00 | 64,655 | 1.00 |
| 2/18/2025 | 1.12 | 1.12 | 1.03 | 1.04 | 11,590 | 1.04 |
| 2/14/2025 | 1.06 | 1.16 | 1.01 | 1.10 | 141,966 | 1.10 |
| 2/13/2025 | 1.04 | 1.05 | 1.00 | 1.05 | 36,853 | 1.05 |
| 2/12/2025 | 1.00 | 1.04 | 1.00 | 1.03 | 56,985 | 1.03 |
| 2/11/2025 | 1.02 | 1.10 | 1.00 | 1.02 | 86,988 | 1.02 |
| 2/10/2025 | 1.02 | 1.03 | 1.00 | 1.00 | 44,065 | 1.00 |
| 2/07/2025 | 1.04 | 1.06 | 1.02 | 1.02 | 22,248 | 1.02 |
| 2/06/2025 | 1.08 | 1.08 | 1.01 | 1.08 | 29,977 | 1.08 |
| 2/05/2025 | 1.05 | 1.10 | 1.01 | 1.10 | 24,593 | 1.10 |
| 2/04/2025 | 1.05 | 1.05 | 1.03 | 1.05 | 23,294 | 1.05 |
| 2/03/2025 | 1.01 | 1.07 | 1.00 | 1.07 | 37,873 | 1.07 |
| 1/31/2025 | 1.05 | 1.10 | 1.01 | 1.03 | 40,977 | 1.03 |
| 1/30/2025 | 1.02 | 1.06 | 1.02 | 1.03 | 30,673 | 1.03 |
| 1/29/2025 | 1.09 | 1.09 | 1.02 | 1.07 | 25,092 | 1.07 |
| 1/28/2025 | 1.05 | 1.10 | 1.03 | 1.04 | 74,906 | 1.04 |
| 1/27/2025 | 1.15 | 1.15 | 1.07 | 1.10 | 466,010 | 1.10 |
| 1/24/2025 | 1.62 | 1.77 | 1.52 | 1.57 | 63,715 | 1.57 |
| 1/23/2025 | 1.63 | 1.65 | 1.63 | 1.65 | 943 | 1.65 |
| 1/22/2025 | 1.62 | 1.71 | 1.55 | 1.64 | 9,458 | 1.64 |
| 1/21/2025 | 1.76 | 1.93 | 1.60 | 1.67 | 36,540 | 1.67 |
| 1/17/2025 | 1.78 | 1.80 | 1.70 | 1.71 | 8,238 | 1.71 |
| 1/16/2025 | 1.76 | 1.76 | 1.72 | 1.73 | 803 | 1.73 |
| 1/15/2025 | 1.76 | 1.99 | 1.64 | 1.77 | 49,260 | 1.77 |
| 1/14/2025 | 1.79 | 1.97 | 1.71 | 1.72 | 24,671 | 1.72 |
| 1/13/2025 | 1.85 | 1.85 | 1.74 | 1.79 | 1,747 | 1.79 |
| 1/10/2025 | 1.91 | 1.95 | 1.80 | 1.81 | 8,750 | 1.81 |
| 1/08/2025 | 2.00 | 2.00 | 1.75 | 1.95 | 20,804 | 1.95 |
| 1/07/2025 | 1.75 | 1.78 | 1.73 | 1.75 | 2,137 | 1.75 |
| 1/06/2025 | 1.79 | 1.99 | 1.72 | 1.74 | 16,238 | 1.74 |
| 1/03/2025 | 1.84 | 1.99 | 1.72 | 1.81 | 30,748 | 1.81 |
| 1/02/2025 | 1.80 | 1.99 | 1.62 | 1.81 | 75,762 | 1.81 |
| 12/31/2024 | 1.91 | 0.00 | 1.91 | 1.76 | 0 | 1.76 |
| 12/30/2024 | 1.76 | 2.00 | 1.76 | 1.91 | 48,465 | 1.91 |
| 12/27/2024 | 1.74 | 1.83 | 1.68 | 1.81 | 2,527 | 1.81 |
| 12/26/2024 | 1.66 | 1.85 | 1.62 | 1.74 | 11,136 | 1.74 |
| 12/24/2024 | 1.78 | 1.83 | 1.60 | 1.65 | 5,959 | 1.65 |
| 12/23/2024 | 2.00 | 2.00 | 1.60 | 1.65 | 46,705 | 1.65 |