The Marygold Companies, Inc. Common Stock (MGLD)
1.0432
-0.0068 (-0.65%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/20/2024 | 1.40 | 2.10 | 1.40 | 2.05 | 128,452 | 2.05 |
| 12/19/2024 | 1.38 | 1.45 | 1.37 | 1.38 | 987 | 1.38 |
| 12/18/2024 | 1.36 | 1.56 | 1.36 | 1.50 | 7,657 | 1.50 |
| 12/17/2024 | 1.35 | 1.56 | 1.32 | 1.51 | 18,782 | 1.51 |
| 12/16/2024 | 1.37 | 1.50 | 1.36 | 1.50 | 1,671 | 1.50 |
| 12/13/2024 | 1.45 | 1.55 | 1.39 | 1.50 | 9,762 | 1.50 |
| 12/12/2024 | 1.43 | 1.58 | 1.31 | 1.50 | 10,900 | 1.50 |
| 12/11/2024 | 1.37 | 1.51 | 1.28 | 1.44 | 24,229 | 1.44 |
| 12/10/2024 | 1.23 | 1.23 | 1.23 | 1.23 | 410 | 1.23 |
| 12/09/2024 | 1.53 | 1.53 | 1.36 | 1.48 | 4,846 | 1.48 |
| 12/06/2024 | 1.38 | 1.38 | 1.38 | 1.38 | 487 | 1.38 |
| 12/05/2024 | 1.35 | 1.36 | 1.31 | 1.31 | 2,177 | 1.31 |
| 12/04/2024 | 1.51 | 1.54 | 1.35 | 1.47 | 2,920 | 1.47 |
| 12/03/2024 | 1.50 | 1.59 | 1.35 | 1.45 | 6,448 | 1.45 |
| 11/29/2024 | 1.48 | 0.00 | 1.51 | 1.51 | 156 | 1.51 |
| 11/27/2024 | 1.58 | 1.58 | 1.46 | 1.48 | 748 | 1.48 |
| 11/26/2024 | 1.58 | 1.58 | 1.49 | 1.53 | 2,710 | 1.53 |
| 11/25/2024 | 1.65 | 1.65 | 1.49 | 1.49 | 12,570 | 1.49 |
| 11/22/2024 | 1.56 | 1.56 | 1.35 | 1.48 | 6,781 | 1.48 |
| 11/21/2024 | 1.38 | 1.60 | 1.38 | 1.55 | 107,410 | 1.55 |
| 11/20/2024 | 1.18 | 1.20 | 1.15 | 1.20 | 1,437 | 1.20 |
| 11/19/2024 | 1.22 | 1.22 | 1.20 | 1.20 | 573 | 1.20 |
| 11/18/2024 | 1.31 | 1.31 | 1.25 | 1.25 | 860 | 1.25 |
| 11/15/2024 | 1.28 | 1.28 | 1.28 | 1.28 | 780 | 1.28 |
| 11/14/2024 | 1.26 | 1.42 | 1.15 | 1.34 | 25,260 | 1.34 |
| 11/13/2024 | 1.24 | 1.47 | 1.18 | 1.29 | 4,733 | 1.29 |
| 11/11/2024 | 1.22 | 0.00 | 1.22 | 1.17 | 165 | 1.17 |
| 11/08/2024 | 1.46 | 1.46 | 1.15 | 1.22 | 4,633 | 1.22 |
| 11/07/2024 | 1.30 | 1.30 | 1.30 | 1.30 | 317 | 1.30 |
| 11/06/2024 | 1.12 | 1.12 | 1.12 | 1.12 | 220 | 1.12 |
| 11/05/2024 | 1.26 | 1.26 | 1.26 | 1.26 | 444 | 1.26 |