5 DAY PERFORMANCE
-6.90%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
+5.88%
6 MONTH PERFORMANCE
+6.93%
YEAR-TO-DATE PERFORMANCE
+22.34%
1 YEAR PERFORMANCE
+23.73%
Marygold Companies Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.29 | $1.23 (-5.04%) | $1.29 | $1.20 | 16.53 K | $52.51 M |
| 05/05/2026 | $1.13 | $1.20 (6.19%) | $1.20 | $1.10 | 19.00 K | $51.44 M |
| 05/04/2026 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.13 | 8.90 K | $48.44 M |
| 05/01/2026 | $1.10 | $1.16 (5.45%) | $1.16 | $1.08 | 28.70 K | $49.72 M |
| 04/30/2026 | $1.05 | $1.01 (-3.81%) | $1.13 | $1.01 | 20.89 K | $43.29 M |
| 04/29/2026 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.10 | 7.09 K | $47.15 M |
| 04/28/2026 | $1.05 | $1.09 (3.81%) | $1.12 | $1.05 | 10.40 K | $46.72 M |
| 04/27/2026 | $1.06 | $1.08 (1.89%) | $1.08 | $1.06 | 7.90 K | $46.29 M |
| 04/24/2026 | $0.96 | $1.10 (14.58%) | $1.13 | $0.96 | 7.74 K | $47.15 M |
| 04/23/2026 | $1.12 | $1.14 (1.79%) | $1.14 | $1.11 | 3.40 K | $48.86 M |
| 04/22/2026 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.12 | 7.22 K | $48.44 M |
| 04/21/2026 | $1.11 | $1.15 (3.6%) | $1.15 | $1.11 | 18.50 K | $49.29 M |
| 04/20/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.11 | 7.24 K | $49.29 M |
| 04/17/2026 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.12 | 5.38 K | $48.01 M |
| 04/16/2026 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.16 | 4.54 K | $49.72 M |
| 04/15/2026 | $1.16 | $1.16 (0%) | $1.21 | $1.11 | 16.13 K | $49.72 M |
| 04/14/2026 | $1.13 | $1.25 (10.62%) | $1.25 | $1.11 | 21.55 K | $53.58 M |
| 04/13/2026 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.14 | 17.83 K | $49.72 M |
| 04/10/2026 | $1.16 | $1.18 (1.72%) | $1.20 | $1.16 | 17.16 K | $50.58 M |
| 04/09/2026 | $1.15 | $1.16 (0.87%) | $1.17 | $1.15 | 3.62 K | $49.72 M |
| 04/08/2026 | $1.19 | $1.19 (0%) | $1.24 | $1.18 | 4.92 K | $51.01 M |
| 04/07/2026 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.17 | 3.04 K | $50.58 M |
| 04/06/2026 | $1.09 | $1.20 (10.09%) | $1.20 | $1.09 | 39.86 K | $51.44 M |
| 04/02/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.07 | 7.79 K | $47.58 M |
| 04/01/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.13 | 4.20 K | $48.44 M |
| 03/31/2026 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.13 | 14.50 K | $48.86 M |
| 03/30/2026 | $1.12 | $1.14 (1.79%) | $1.15 | $1.12 | 3.20 K | $48.86 M |
| 03/27/2026 | $1.09 | $1.12 (2.75%) | $1.12 | $1.07 | 2.72 K | $48.01 M |
| 03/26/2026 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.15 | 14.35 K | $49.29 M |
| 03/25/2026 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.17 | 4.81 K | $50.58 M |
| 03/24/2026 | $1.22 | $1.20 (-1.64%) | $1.27 | $1.20 | 16.27 K | $51.44 M |
| 03/23/2026 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.14 | 20.64 K | $52.72 M |
| 03/20/2026 | $0.98 | $1.28 (30.28%) | $1.33 | $0.98 | 153.20 K | $54.86 M |
| 03/19/2026 | $1.00 | $0.99 (-1.21%) | $1.02 | $0.97 | 23.80 K | $42.34 M |
| 03/18/2026 | $0.99 | $0.97 (-2.08%) | $1.02 | $0.97 | 8.70 K | $41.58 M |
| 03/17/2026 | $1.05 | $0.99 (-5.71%) | $1.05 | $0.95 | 44.40 K | $42.43 M |
| 03/16/2026 | $1.00 | $1.02 (2%) | $1.03 | $1.00 | 6.02 K | $43.72 M |
| 03/13/2026 | $1.04 | $1.02 (-1.92%) | $1.05 | $0.93 | 15.80 K | $43.72 M |
| 03/12/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 7.60 K | $44.58 M |
| 03/11/2026 | $1.08 | $1.08 (0%) | $1.08 | $1.05 | 9.61 K | $46.29 M |
| 03/10/2026 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.04 | 6.61 K | $44.58 M |
| 03/09/2026 | $1.02 | $1.07 (4.9%) | $1.10 | $1.02 | 24.20 K | $45.86 M |
| 03/06/2026 | $1.02 | $1.07 (4.9%) | $1.09 | $1.02 | 6.30 K | $45.86 M |
| 03/05/2026 | $1.03 | $1.10 (6.8%) | $1.10 | $1.03 | 34.96 K | $47.15 M |
| 03/04/2026 | $1.05 | $1.11 (5.71%) | $1.12 | $1.05 | 10.22 K | $47.58 M |
| 03/03/2026 | $1.03 | $1.11 (7.77%) | $1.11 | $0.91 | 114.82 K | $47.58 M |
| 03/02/2026 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.03 | 17.50 K | $44.15 M |
| 02/27/2026 | $1.04 | $1.04 (0%) | $1.07 | $1.01 | 4.00 K | $44.58 M |
| 02/26/2026 | $1.09 | $1.11 (1.83%) | $1.12 | $1.09 | 11.81 K | $47.58 M |
| 02/25/2026 | $1.09 | $1.10 (0.92%) | $1.13 | $1.09 | 15.72 K | $47.15 M |
| 02/24/2026 | $1.09 | $1.07 (-1.83%) | $1.12 | $1.07 | 13.44 K | $45.86 M |
| 02/23/2026 | $1.08 | $1.14 (5.56%) | $1.14 | $1.03 | 9.14 K | $48.86 M |
| 02/20/2026 | $1.03 | $1.10 (6.8%) | $1.10 | $1.01 | 54.43 K | $47.15 M |
| 02/19/2026 | $1.26 | $1.04 (-17.46%) | $1.26 | $1.04 | 101.85 K | $44.58 M |
| 02/18/2026 | $1.15 | $1.30 (13.04%) | $1.33 | $1.15 | 141.50 K | $55.72 M |
| 02/17/2026 | $1.01 | $1.25 (23.76%) | $1.37 | $0.99 | 1.02 M | $53.58 M |
| 02/13/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $0.99 | 15.62 K | $43.72 M |
| 02/12/2026 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.00 | 20.22 K | $45.01 M |
| 02/11/2026 | $1.20 | $1.05 (-12.5%) | $1.20 | $0.98 | 42.62 K | $45.01 M |
| 02/10/2026 | $1.00 | $1.10 (10%) | $1.11 | $0.95 | 90.10 K | $47.15 M |
| 02/09/2026 | $1.02 | $0.98 (-3.73%) | $1.09 | $0.98 | 29.56 K | $42.09 M |
| 02/06/2026 | $1.19 | $1.02 (-14.29%) | $1.20 | $1.02 | 94.52 K | $43.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
