MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MGLD — The Marygold Companies, Inc.
NYSE AmericanThe Marygold Companies, Inc.
$2.00
+0.00(+0.00%)
- O
- 2.03
- H
- 2.03
- L
- 2.00
- V
- 120.46K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$2.00
Period Return+113.22%
Period High$2.12
Period Low$0.64
Avg Daily Volume115.6K
Total Trading Days365
MGLD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.03 | $2.03 | $2.00 | $2.00 | +$0.00 | +0.00% | 120,456 | $2.01 | $2.00 $2.03 |
| Oct 5, 2026 | $2.01 | $2.03 | $2.00 | $2.00 | $-0.03 | -1.48% | 140,803 | $2.00 | $2.00 $2.03 |
| Oct 2, 2026 | $2.00 | $2.03 | $2.00 | $2.03 | +$0.01 | +0.50% | 183,214 | $2.01 | $2.00 $2.03 |
| Oct 1, 2026 | $2.00 | $2.02 | $2.00 | $2.02 | +$0.07 | +3.59% | 305,818 | $2.01 | $2.00 $2.02 |
| Sep 30, 2026 | $1.96 | $1.98 | $1.95 | $1.95 | $-0.03 | -1.52% | 584,539 | $1.98 | $1.95 $1.98 |
| Sep 29, 2026 | $1.96 | $2.00 | $1.96 | $1.98 | +$0.01 | +0.51% | 642,483 | $1.97 | $1.96 $2.00 |
| Sep 28, 2026 | $2.10 | $2.12 | $1.97 | $1.97 | +$0.04 | +2.07% | 2,526,710 | $2.04 | $1.97 $2.12 |
| Sep 25, 2026 | $1.95 | $1.96 | $1.92 | $1.93 | +$0.93 | +93.02% | 15,582,885 | $1.93 | $1.92 $1.96 |
| Sep 24, 2026 | $0.96 | $1.08 | $0.96 | $1.00 | +$0.04 | +4.16% | 57,715 | $1.01 | $0.96 $1.08 |
| Sep 23, 2026 | $0.97 | $0.97 | $0.96 | $0.96 | +$0.00 | +0.00% | 13,953 | $0.98 | $0.96 $0.97 |
| Sep 22, 2026 | $0.98 | $0.98 | $0.96 | $0.96 | $-0.03 | -2.54% | 1,681 | $0.96 | $0.96 $0.98 |
| Sep 21, 2026 | $0.99 | $0.99 | $0.90 | $0.99 | $-0.08 | -7.08% | 9,083 | $0.94 | $0.90 $0.99 |
| Sep 18, 2026 | $0.94 | $1.06 | $0.94 | $1.06 | +$0.12 | +12.17% | 10,546 | $1.01 | $0.94 $1.06 |
| Sep 17, 2026 | $0.93 | $0.99 | $0.93 | $0.95 | +$0.01 | +0.98% | 29,499 | $0.95 | $0.93 $0.99 |
| Sep 16, 2026 | $0.97 | $0.98 | $0.92 | $0.94 | $-0.00 | -0.47% | 22,095 | $0.95 | $0.92 $0.98 |
| Sep 15, 2026 | $0.96 | $0.96 | $0.93 | $0.94 | $-0.03 | -3.07% | 20,365 | $0.95 | $0.93 $0.96 |
| Sep 14, 2026 | $0.98 | $0.99 | $0.97 | $0.97 | $-0.01 | -1.02% | 18,278 | $0.98 | $0.97 $0.99 |
| Sep 11, 2026 | $1.00 | $1.00 | $0.98 | $0.98 | $-0.04 | -3.92% | 3,289 | $1.00 | $0.98 $1.00 |
| Sep 10, 2026 | $0.97 | $1.02 | $0.97 | $1.02 | +$0.04 | +4.08% | 6,143 | $1.01 | $0.97 $1.02 |
| Sep 9, 2026 | $0.99 | $0.99 | $0.98 | $0.98 | $-0.01 | -1.01% | 1,881 | $0.99 | $0.98 $0.99 |
| Sep 8, 2026 | $0.95 | $1.05 | $0.95 | $0.99 | $-0.04 | -4.12% | 31,503 | $1.02 | $0.95 $1.05 |
| Sep 4, 2026 | $1.02 | $1.03 | $1.02 | $1.03 | $-0.01 | -0.72% | 2,203 | $1.03 | $1.02 $1.03 |
| Sep 3, 2026 | $1.04 | $1.04 | $1.04 | $1.04 | +$0.04 | +4.00% | 592 | $1.03 | $1.04 $1.04 |
| Sep 2, 2026 | $1.06 | $1.06 | $1.00 | $1.00 | $-0.04 | -3.85% | 3,588 | $1.04 | $1.00 $1.06 |
| Sep 1, 2026 | $1.04 | $1.04 | $1.04 | $1.04 | +$0.00 | +0.00% | 2,489 | $1.05 | $1.04 $1.04 |
| Aug 31, 2026 | $1.05 | $1.05 | $1.04 | $1.04 | $-0.04 | -3.70% | 1,606 | $1.04 | $1.04 $1.05 |
| Aug 28, 2026 | $1.09 | $1.09 | $1.06 | $1.08 | +$0.08 | +8.00% | 8,588 | $1.05 | $1.06 $1.09 |
| Aug 27, 2026 | $1.02 | $1.08 | $1.00 | $1.00 | +$0.03 | +3.08% | 26,413 | $1.05 | $1.00 $1.08 |
| Aug 26, 2026 | $1.05 | $1.05 | $0.97 | $0.97 | $-0.05 | -5.36% | 8,813 | $1.03 | $0.97 $1.05 |
| Aug 25, 2026 | $1.03 | $1.03 | $1.03 | $1.03 | +$0.01 | +0.49% | 6,466 | $1.01 | $1.03 $1.03 |