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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.06$1.0614,000——
2023-12-28$1.07$1.072,900——
2023-12-27$1.02$1.027,900——
2023-12-26$1.04$1.041,300——
2023-12-22$1.05$1.054,100——
2023-12-21$1.09$1.091,700——
2023-12-20$1.08$1.08400——
2023-12-19$1.11$1.113,000——
2023-12-18$1.11$1.115,500——
2023-12-15$1.12$1.1269,300——
2023-12-14$1.07$1.078,600——
2023-12-13$1.08$1.083,200——
2023-12-12$1.00$1.004,000——
2023-12-11$1.04$1.049,900——
2023-12-08$1.03$1.032,400——
2023-12-07$1.03$1.031,600——
2023-12-06$1.03$1.031,500——
2023-12-05$1.14$1.1414,900——
2023-12-04$1.03$1.035,400——
2023-12-01$1.03$1.0314,800——
2023-11-30$1.03$1.031,700——
2023-11-29$1.03$1.032,900——
2023-11-28$1.07$1.078,000——
2023-11-27$1.06$1.063,900——
2023-11-24$1.10$1.101,800——
2023-11-22$1.05$1.056,100——
2023-11-21$1.05$1.05200——
2023-11-20$1.05$1.05500——
2023-11-17$1.11$1.110——
2023-11-16$1.11$1.111,400——
2023-11-15$1.15$1.15500——
2023-11-14$1.06$1.062,100——
2023-11-13$1.06$1.064,900——
2023-11-10$1.05$1.051,600——
2023-11-09$1.12$1.122,700——
2023-11-08$1.06$1.06900——
2023-11-07$1.06$1.064,900——
2023-11-06$1.13$1.131,700——
2023-11-03$1.14$1.14900——
2023-11-02$1.15$1.15200——
2023-11-01$1.01$1.015,400——
2023-10-31$1.04$1.04500——
2023-10-30$1.02$1.021,200——
2023-10-27$1.03$1.030——
2023-10-26$1.03$1.032,500——
2023-10-25$1.07$1.07600——
2023-10-24$1.12$1.120——
2023-10-23$1.12$1.125,400——
2023-10-20$1.07$1.071,200——
2023-10-19$1.11$1.11600——
2023-10-18$1.08$1.08900——
2023-10-17$1.01$1.018,600——
2023-10-16$1.06$1.063,900——
2023-10-13$1.06$1.061,800——
2023-10-12$1.08$1.0817,700——
2023-10-11$1.10$1.104,800——
2023-10-10$1.25$1.258,700——
2023-10-09$1.22$1.2215,100——
2023-10-06$1.01$1.01500——
2023-10-05$1.19$1.191,700——
2023-10-04$1.07$1.071,300——
2023-10-03$1.12$1.121,000——
2023-10-02$1.12$1.123,900——
2023-09-29$1.08$1.08700——
2023-09-28$1.07$1.071,900——
2023-09-27$1.07$1.07500——
2023-09-26$1.06$1.062,000——
2023-09-25$1.05$1.05800——
2023-09-22$1.02$1.021,000——
2023-09-21$1.16$1.161,700——
2023-09-20$1.06$1.06500——
2023-09-19$1.25$1.25500——
2023-09-18$1.25$1.25500——
2023-09-15$1.22$1.222,600——
2023-09-14$1.22$1.221,000——
2023-09-13$1.05$1.052,000——
2023-09-12$1.05$1.05800——
2023-09-11$1.05$1.051,900——
2023-09-08$1.06$1.062,200——
2023-09-07$1.06$1.066,200——
2023-09-06$1.13$1.132,000——
2023-09-05$1.19$1.191,700——
2023-09-01$1.10$1.101,400——
2023-08-31$1.08$1.083,800——
2023-08-30$1.10$1.10800——
2023-08-29$1.06$1.063,100——
2023-08-28$1.09$1.094,900——
2023-08-25$1.20$1.2013,300——
2023-08-24$1.09$1.093,800——
2023-08-23$1.08$1.081,600——
2023-08-22$1.11$1.115,300——
2023-08-21$1.13$1.134,700——
2023-08-18$1.06$1.06700——
2023-08-17$1.11$1.110——
2023-08-16$1.11$1.11900——
2023-08-15$1.05$1.05700——
2023-08-14$1.08$1.080——
2023-08-11$1.08$1.083,600——
2023-08-10$1.08$1.08100——
2023-08-09$1.09$1.091,700——
2023-08-08$1.17$1.178,100——
2023-08-07$1.06$1.061,100——
2023-08-04$1.18$1.18800——
2023-08-03$1.18$1.183,600——
2023-08-02$1.20$1.2029,300——
2023-08-01$1.03$1.031,300——
2023-07-31$1.11$1.111,500——
2023-07-28$1.15$1.154,000——
2023-07-27$1.05$1.051,700——
2023-07-26$1.15$1.152,600——
2023-07-25$1.05$1.054,100——
2023-07-24$1.01$1.0110,100——
2023-07-21$1.02$1.02900——
2023-07-20$1.05$1.051,700——
2023-07-19$1.10$1.102,400——
2023-07-18$1.15$1.150——
2023-07-17$1.15$1.153,700——
2023-07-14$1.17$1.17700——
2023-07-13$1.17$1.176,800——
2023-07-12$1.12$1.120——
2023-07-11$1.12$1.125,000——
2023-07-10$1.16$1.161,700——
2023-07-07$1.26$1.264,900——
2023-07-06$1.02$1.028,700——
2023-07-05$1.06$1.063,500——
2023-07-03$1.09$1.097,200——
2023-06-30$1.09$1.0911,500——
2023-06-29$1.14$1.148,000——
2023-06-28$1.17$1.172,200——
2023-06-27$1.28$1.28500——
2023-06-26$1.22$1.224,000——
2023-06-23$1.35$1.3510,600——
2023-06-22$1.27$1.27700——
2023-06-21$1.22$1.22600——
2023-06-20$1.22$1.2243,300——
2023-06-16$1.21$1.2134,100——
2023-06-15$1.34$1.341,000——
2023-06-14$1.28$1.2858,500——
2023-06-13$1.25$1.253,300——
2023-06-12$1.31$1.312,400——
2023-06-09$1.15$1.150——
2023-06-08$1.15$1.151,800——
2023-06-07$1.34$1.34300——
2023-06-06$1.34$1.342,700——
2023-06-05$1.49$1.49300——
2023-06-02$1.43$1.432,100——
2023-06-01$1.31$1.311,100——
2023-05-31$1.43$1.43700——
2023-05-30$1.50$1.50700——
2023-05-26$1.50$1.502,000——
2023-05-25$1.25$1.25400——
2023-05-24$1.31$1.3116,100——
2023-05-23$1.41$1.41300——
2023-05-22$1.41$1.418,300——
2023-05-19$1.35$1.354,700——
2023-05-18$1.36$1.36300——
2023-05-17$1.49$1.493,400——
2023-05-16$1.47$1.473,500——
2023-05-15$1.49$1.49900——
2023-05-12$1.50$1.50600——
2023-05-11$1.56$1.56600——
2023-05-10$1.56$1.5610,900——
2023-05-09$1.56$1.56400——
2023-05-08$1.64$1.641,500——
2023-05-05$1.73$1.731,200——
2023-05-04$1.57$1.570——
2023-05-03$1.57$1.576,100——
2023-05-02$1.63$1.635,200——
2023-05-01$1.57$1.573,800——
2023-04-28$1.76$1.7611,400——
2023-04-27$1.60$1.603,900——
2023-04-26$1.52$1.521,000——
2023-04-25$1.57$1.57800——
2023-04-24$1.48$1.481,200——
2023-04-21$1.59$1.594,100——
2023-04-20$1.63$1.63400——
2023-04-19$1.63$1.63200——
2023-04-18$1.63$1.6311,500——
2023-04-17$1.70$1.703,200——
2023-04-14$1.63$1.631,600——
2023-04-13$1.72$1.727,100——
2023-04-12$1.69$1.69700——
2023-04-11$1.67$1.675,900——
2023-04-10$1.66$1.661,400——
2023-04-06$1.67$1.672,300——
2023-04-05$1.70$1.701,300——
2023-04-04$1.77$1.77900——
2023-04-03$1.68$1.682,500——
2023-03-31$1.77$1.778,200——
2023-03-30$1.81$1.8111,700——
2023-03-29$1.71$1.711,100——
2023-03-28$1.79$1.799,800——
2023-03-27$1.73$1.73800——
2023-03-24$1.72$1.721,400——
2023-03-23$1.75$1.752,500——
2023-03-22$1.82$1.821,100——
2023-03-21$1.75$1.7514,600——
2023-03-20$1.80$1.802,200——
2023-03-17$1.90$1.901,100——
2023-03-16$1.75$1.753,500——
2023-03-15$1.75$1.754,600——
2023-03-14$1.75$1.755,800——
2023-03-13$1.68$1.682,100——
2023-03-10$1.75$1.7524,000——
2023-03-09$1.83$1.834,100——
2023-03-08$1.84$1.842,500——
2023-03-07$1.84$1.8419,900——
2023-03-06$1.83$1.8317,600——
2023-03-03$1.75$1.7513,000——
2023-03-02$1.65$1.653,200——
2023-03-01$1.58$1.583,700——
2023-02-28$1.50$1.509,400——
2023-02-27$1.55$1.556,300——
2023-02-24$1.55$1.55134,000——
2023-02-23$1.59$1.5919,300——
2023-02-22$1.66$1.663,400——
2023-02-21$1.71$1.718,200——
2023-02-17$1.72$1.7214,000——
2023-02-16$1.82$1.828,200——
2023-02-15$1.77$1.7719,700——
2023-02-14$1.85$1.8543,000——
2023-02-13$1.87$1.876,900——
2023-02-10$1.70$1.701,600——
2023-02-09$1.71$1.713,600——
2023-02-08$1.74$1.749,800——
2023-02-07$1.75$1.757,400——
2023-02-06$1.75$1.753,700——
2023-02-03$1.70$1.702,300——
2023-02-02$1.67$1.675,600——
2023-02-01$1.75$1.751,800——
2023-01-31$1.76$1.7617,800——
2023-01-30$1.80$1.804,400——
2023-01-27$1.83$1.835,900——
2023-01-26$1.63$1.638,100——
2023-01-25$1.64$1.641,400——
2023-01-24$1.66$1.663,600——
2023-01-23$1.64$1.647,500——
2023-01-20$1.62$1.621,400——
2023-01-19$1.62$1.628,200——
2023-01-18$1.55$1.557,300——
2023-01-17$1.54$1.545,300——
2023-01-13$1.58$1.588,600——
2023-01-12$1.54$1.5411,200——
2023-01-11$1.45$1.452,400——
2023-01-10$1.45$1.456,200——
2023-01-09$1.47$1.476,300——
2023-01-06$1.51$1.512,700——
2023-01-05$1.54$1.542,400——
2023-01-04$1.56$1.568,800——
2023-01-03$1.50$1.505,100——