NYSE:MGLD | Historical Stock Price | Marygold Companies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-03-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.65$0.91$1.28$1.80$2.53$3.562022-03-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.04128
2026-09-03———$1.0710
2026-09-02———$1.0698
2026-09-01———$1.08362
2026-08-31———$1.076
2026-08-28———$1.0444
2026-08-27$1.00$1.0026,300$1.02206
2026-08-26$0.97$0.978,800$1.018
2026-08-25$1.03$1.036,500$1.012
2026-08-24$1.02$1.0226,700$1.0119
2026-08-21$1.00$1.006,400$0.9933
2026-08-20$1.02$1.025,500——
2026-08-19$1.01$1.0116,700——
2026-08-18$1.04$1.043,700——
2026-08-17$1.05$1.0520,000$1.02400
2026-08-14$1.08$1.082,600$1.0741
2026-08-13$1.07$1.074,900$1.02100
2026-08-12$1.08$1.0817,400——
2026-08-11$1.10$1.1018,500——
2026-08-10$1.04$1.044,500$1.012
2026-08-07$1.07$1.073,200——
2026-08-06$1.11$1.111,000——
2026-08-05$1.06$1.0613,500——
2026-08-04$1.03$1.0311,200$1.0874
2026-08-03$1.10$1.105,900$1.1121
2026-07-31$1.10$1.103,300——
2026-07-30$1.10$1.105,500——
2026-07-29$1.10$1.105,000——
2026-07-28$1.11$1.117,600——
2026-07-27$1.11$1.115,800——
2026-07-24$1.15$1.1515,700——
2026-07-23$1.12$1.123,900$1.1752
2026-07-22$1.18$1.1810,900——
2026-07-21$1.11$1.112,400——
2026-07-20$1.13$1.131,200$1.1039
2026-07-17$1.16$1.168,000——
2026-07-16$1.11$1.1117,300——
2026-07-15$1.14$1.1416,200——
2026-07-14$1.12$1.1218,600——
2026-07-13$1.13$1.135,500——
2026-07-10$1.13$1.132,200——
2026-07-09$1.15$1.1518,400——
2026-07-08$1.16$1.1625,600——
2026-07-07$1.14$1.1416,200——
2026-07-06$1.16$1.1624,600——
2026-07-02$1.17$1.1717,200——
2026-07-01$1.16$1.1623,500——
2026-06-30$1.19$1.198,700——
2026-06-29$1.20$1.2015,500——
2026-06-26$1.22$1.2257,000——
2026-06-25$1.06$1.069,500——
2026-06-24$1.11$1.1116,400——
2026-06-23$1.06$1.060——
2026-06-22$1.06$1.0630,300——
2026-06-18$1.05$1.0544,200——
2026-06-17$1.13$1.1313,200——
2026-06-16$1.15$1.15237,100——
2026-06-15$1.13$1.1328,800——
2026-06-12$1.16$1.1620,500——
2026-06-11$1.17$1.1716,900——
2026-06-10$1.14$1.1424,900——
2026-06-09$1.16$1.1617,000——
2026-06-08$1.14$1.141,700——
2026-06-05$1.12$1.1227,500——
2026-06-04$1.13$1.131,900——
2026-06-03$1.10$1.1020,400——
2026-06-02$1.16$1.1611,800——
2026-06-01$1.14$1.148,900——
2026-05-29$1.15$1.1516,900——
2026-05-28$1.17$1.178,800——
2026-05-27$1.12$1.1211,100——
2026-05-26$1.15$1.159,800——
2026-05-22$1.18$1.189,700——
2026-05-21$1.08$1.0823,300——
2026-05-20$1.10$1.1042,500——
2026-05-19$1.11$1.1124,500——
2026-05-18$1.09$1.0910,200——
2026-05-15$1.08$1.088,900——
2026-05-14$1.15$1.1515,300——
2026-05-13$1.09$1.0930,200——
2026-05-12$1.05$1.0510,700——
2026-05-11$1.11$1.1115,200——
2026-05-08$1.13$1.133,800——
2026-05-07$1.13$1.1316,100——
2026-05-06$1.15$1.1516,800——
2026-05-05$1.20$1.2019,000——
2026-05-04$1.13$1.138,900——
2026-05-01$1.16$1.1628,700——
2026-04-30$1.01$1.0120,800——
2026-04-29$1.10$1.107,000——
2026-04-28$1.09$1.0910,400——
2026-04-27$1.08$1.087,900——
2026-04-24$1.10$1.107,700——
2026-04-23$1.14$1.143,400——
2026-04-22$1.13$1.137,200——
2026-04-21$1.15$1.1518,500——
2026-04-20$1.15$1.157,200——
2026-04-17$1.12$1.125,300——
2026-04-16$1.16$1.164,500——
2026-04-15$1.16$1.1616,100——
2026-04-14$1.25$1.2521,500——
2026-04-13$1.16$1.1617,800——
2026-04-10$1.18$1.1817,000——
2026-04-09$1.16$1.163,600——
2026-04-08$1.19$1.194,900——
2026-04-07$1.18$1.183,000——
2026-04-06$1.20$1.2039,800——
2026-04-02$1.11$1.117,600——
2026-04-01$1.13$1.134,200——
2026-03-31$1.14$1.1414,500——
2026-03-30$1.14$1.143,200——
2026-03-27$1.12$1.122,700——
2026-03-26$1.15$1.1514,300——
2026-03-25$1.18$1.184,800——
2026-03-24$1.20$1.2016,200——
2026-03-23$1.23$1.2320,600——
2026-03-20$1.28$1.28153,200——
2026-03-19$0.99$0.9923,800——
2026-03-18$0.97$0.978,700——
2026-03-17$0.99$0.9944,400——
2026-03-16$1.02$1.026,000——
2026-03-13$1.02$1.0215,800——
2026-03-12$1.04$1.047,600——
2026-03-11$1.08$1.089,600——
2026-03-10$1.04$1.046,600——
2026-03-09$1.07$1.0724,100——
2026-03-06$1.07$1.076,300——
2026-03-05$1.10$1.1033,600——
2026-03-04$1.11$1.1110,200——
2026-03-03$1.11$1.11114,800——
2026-03-02$1.03$1.0317,500——
2026-02-27$1.04$1.044,000——
2026-02-26$1.11$1.1111,800——
2026-02-25$1.10$1.1015,600——
2026-02-24$1.07$1.0713,000——
2026-02-23$1.14$1.149,100——
2026-02-20$1.10$1.1054,400——
2026-02-19$1.04$1.04101,800——
2026-02-18$1.30$1.30141,500——
2026-02-17$1.25$1.251,018,000——
2026-02-13$1.02$1.0215,600——
2026-02-12$1.05$1.0520,200——
2026-02-11$1.05$1.0542,600——
2026-02-10$1.10$1.1090,100——
2026-02-09$0.98$0.9829,400——
2026-02-06$1.02$1.0294,500——
2026-02-05$1.20$1.20244,900——
2026-02-04$1.05$1.0594,100——
2026-02-03$1.02$1.02165,200——
2026-02-02$1.30$1.30462,800——
2026-01-30$1.20$1.207,806,100——
2026-01-29$0.99$0.997,146,600——
2026-01-28$0.94$0.9416,100——
2026-01-27$0.97$0.9711,000——
2026-01-26$1.02$1.021,000——
2026-01-23$1.07$1.074,400——
2026-01-22$1.09$1.0949,900——
2026-01-21$1.25$1.25202,300——
2026-01-20$0.94$0.942,200——
2026-01-16$1.00$1.000——
2026-01-15$1.00$1.00500——
2026-01-14$0.93$0.93300——
2026-01-13$0.99$0.99100——
2026-01-12$0.92$0.922,700——
2026-01-09$0.92$0.92600——
2026-01-08$0.96$0.962,200——
2026-01-07$0.96$0.96500——
2026-01-06$0.96$0.96700——
2026-01-05$0.99$0.998,200——
2026-01-02$0.88$0.880——