5 DAY PERFORMANCE
-8.51%
1 MONTH PERFORMANCE
+2.30%
3 MONTH PERFORMANCE
-2.43%
6 MONTH PERFORMANCE
-19.07%
YEAR-TO-DATE PERFORMANCE
-52.18%
1 YEAR PERFORMANCE
-51.90%
The Marygold Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/29/2025 | $0.83 | $0.92 (10.62%) | $0.92 | $0.83 | 13.40 K | $37.51 M |
| 08/28/2025 | $0.85 | $0.83 (-2.06%) | $0.92 | $0.83 | 7.40 K | $33.88 M |
| 08/27/2025 | $0.83 | $0.92 (10.83%) | $0.92 | $0.83 | 7.10 K | $37.55 M |
| 08/26/2025 | $0.91 | $0.85 (-6.65%) | $0.95 | $0.85 | 37.17 K | $34.70 M |
| 08/25/2025 | $0.91 | $0.95 (4.4%) | $0.95 | $0.87 | 9.32 K | $38.78 M |
| 08/22/2025 | $0.88 | $0.91 (3.53%) | $0.91 | $0.80 | 9.14 K | $37.14 M |
| 08/21/2025 | $0.81 | $0.85 (4.8%) | $0.85 | $0.72 | 10.54 K | $34.68 M |
| 08/20/2025 | $0.70 | $0.81 (15.12%) | $0.82 | $0.68 | 20.48 K | $33.09 M |
| 08/19/2025 | $0.69 | $0.70 (1.69%) | $0.79 | $0.68 | 8.83 K | $28.68 M |
| 08/18/2025 | $0.79 | $0.68 (-13.56%) | $0.79 | $0.67 | 12.71 K | $27.76 M |
| 08/15/2025 | $0.75 | $0.76 (0.71%) | $0.79 | $0.74 | 3.40 K | $30.83 M |
| 08/14/2025 | $0.75 | $0.74 (-1.48%) | $0.75 | $0.70 | 4.10 K | $30.15 M |
| 08/13/2025 | $0.72 | $0.75 (4.01%) | $0.79 | $0.64 | 42.54 K | $30.61 M |
| 08/12/2025 | $0.71 | $0.72 (1.55%) | $0.80 | $0.70 | 13.60 K | $29.43 M |
| 08/11/2025 | $0.81 | $0.74 (-8.89%) | $0.82 | $0.74 | 23.50 K | $30.12 M |
| 08/08/2025 | $0.83 | $0.83 (0%) | $0.83 | $0.83 | 1.10 K | $33.84 M |
| 08/07/2025 | $0.86 | $0.82 (-5.04%) | $0.86 | $0.82 | 1.10 K | $33.47 M |
| 08/06/2025 | $0.84 | $0.82 (-2.95%) | $0.84 | $0.81 | 10.70 K | $33.47 M |
| 08/05/2025 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 1.00 K | $33.47 M |
| 08/04/2025 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 155 | $33.59 M |
| 08/01/2025 | $0.83 | $0.82 (-0.71%) | $0.84 | $0.81 | 8.50 K | $33.58 M |
| 07/31/2025 | $0.84 | $0.83 (-0.94%) | $0.88 | $0.82 | 7.12 K | $34.00 M |
| 07/30/2025 | $0.90 | $0.88 (-2.36%) | $0.90 | $0.85 | 1.51 K | $35.98 M |
| 07/29/2025 | $0.86 | $0.88 (2.57%) | $0.88 | $0.83 | 9.00 K | $35.88 M |
| 07/28/2025 | $0.85 | $0.83 (-1.63%) | $0.85 | $0.83 | 26.00 K | $33.98 M |
| 07/25/2025 | $0.90 | $0.83 (-7.26%) | $0.93 | $0.83 | 21.10 K | $33.88 M |
| 07/24/2025 | $0.90 | $0.93 (3.67%) | $0.93 | $0.90 | 1.25 K | $38.02 M |
| 07/23/2025 | $0.86 | $0.90 (4.58%) | $0.94 | $0.86 | 1.10 K | $36.71 M |
| 07/22/2025 | $0.92 | $0.95 (3.06%) | $0.95 | $0.85 | 26.13 K | $38.82 M |
| 07/21/2025 | $0.90 | $0.93 (3.62%) | $0.97 | $0.85 | 11.83 K | $38.06 M |
| 07/18/2025 | $0.85 | $0.87 (2.35%) | $0.90 | $0.81 | 7.21 K | $35.51 M |
| 07/17/2025 | $0.83 | $0.87 (5.3%) | $0.99 | $0.83 | 17.67 K | $35.67 M |
| 07/16/2025 | $0.83 | $0.84 (1.2%) | $0.89 | $0.83 | 5.60 K | $34.29 M |
| 07/15/2025 | $0.79 | $0.85 (7.59%) | $0.85 | $0.79 | 3.85 K | $34.69 M |
| 07/14/2025 | $0.82 | $0.78 (-4.88%) | $0.84 | $0.78 | 13.72 K | $31.84 M |
| 07/11/2025 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 327 | $33.47 M |
| 07/10/2025 | $0.80 | $0.82 (2.51%) | $0.82 | $0.80 | 3.06 K | $33.47 M |
| 07/09/2025 | $0.80 | $0.79 (-1.8%) | $0.80 | $0.77 | 3.70 K | $32.06 M |
| 07/08/2025 | $0.82 | $0.79 (-3.71%) | $0.82 | $0.79 | 4.44 K | $32.19 M |
| 07/07/2025 | $0.78 | $0.79 (1.69%) | $0.80 | $0.78 | 1.62 K | $32.40 M |
| 07/03/2025 | $0.78 | $0.78 (0%) | $0.80 | $0.77 | 4.90 K | $31.84 M |
| 07/02/2025 | $0.76 | $0.78 (2.03%) | $0.80 | $0.76 | 8.14 K | $31.84 M |
| 07/01/2025 | $0.78 | $0.78 (-0.06%) | $0.80 | $0.78 | 1.80 K | $31.84 M |
| 06/30/2025 | $0.86 | $0.78 (-9.4%) | $0.86 | $0.78 | 7.30 K | $31.80 M |
| 06/27/2025 | $0.87 | $0.79 (-9.21%) | $0.96 | $0.79 | 52.42 K | $32.20 M |
| 06/26/2025 | $0.96 | $0.91 (-5.34%) | $0.98 | $0.91 | 13.94 K | $37.10 M |
| 06/25/2025 | $0.91 | $1.00 (10.33%) | $1.06 | $0.91 | 30.80 K | $40.82 M |
| 06/24/2025 | $0.85 | $0.99 (16.9%) | $0.99 | $0.85 | 20.20 K | $40.57 M |
| 06/23/2025 | $1.03 | $0.91 (-11.65%) | $1.03 | $0.85 | 2.95 K | $37.14 M |
| 06/20/2025 | $0.85 | $1.03 (21.18%) | $1.05 | $0.85 | 104.91 K | $42.04 M |
| 06/18/2025 | $0.92 | $0.89 (-3.26%) | $0.92 | $0.89 | 1.33 K | $36.33 M |
| 06/17/2025 | $1.04 | $0.96 (-7.69%) | $1.04 | $0.94 | 5.60 K | $39.18 M |
| 06/16/2025 | $0.89 | $0.93 (5.08%) | $1.00 | $0.81 | 57.61 K | $37.96 M |
| 06/13/2025 | $0.92 | $0.80 (-12.61%) | $0.92 | $0.80 | 13.32 K | $32.82 M |
| 06/12/2025 | $0.86 | $0.81 (-6.37%) | $0.86 | $0.81 | 800 | $32.86 M |
| 06/11/2025 | $0.88 | $0.86 (-2.35%) | $0.90 | $0.81 | 4.24 K | $35.10 M |
| 06/10/2025 | $0.88 | $0.88 (0%) | $0.89 | $0.88 | 2.90 K | $35.92 M |
| 06/09/2025 | $0.83 | $0.83 (0%) | $0.83 | $0.83 | 1.00 K | $33.88 M |
| 06/06/2025 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 534 | $36.10 M |
| 06/05/2025 | $0.92 | $0.86 (-7.02%) | $0.92 | $0.86 | 1.80 K | $34.91 M |
| 06/04/2025 | $0.87 | $0.92 (5.26%) | $0.93 | $0.86 | 15.90 K | $37.55 M |
| 06/03/2025 | $0.82 | $0.85 (3.64%) | $0.87 | $0.82 | 700 | $34.90 M |
| 06/02/2025 | $0.86 | $0.85 (-1.48%) | $0.86 | $0.85 | 3.30 K | $34.58 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.
