MetaCap

Marygold Companies Stock Price History

NYSE: MGLDFinanceFinance: Consumer ServicesUSD

2.02+0.02 (+1.00%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MGLD price history at a glance

The price history for Marygold Companies (MGLD) on this page begins on March 14, 2022, when the stock closed at $2.19; it most recently closed at $2.02 on October 5, 2026. The highest price in this record is $5.15, reached on March 14, 2022; the latest close is 60.8% below that peak. Across the 3 complete calendar years in the table, MGLD finished higher in 1 and lower in 2. Its best year was 2024 (+70.8%) and its worst was 2025 (-51.2%).

Over roughly 5 years the share price changed -7.8%, a -1.8% compound annual price return (excluding dividends). In the last 12 months alone, MGLD has gained 90.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2022
$5.15
Date of high
Mar 14, 2022
Low since 2022
$0.642
Date of low
Aug 11, 2025
52-week high
$2.12
52-week low
$0.836
IPO year
2022
Last close
$2.02

MGLD returns

1 week

-0.49%

1 month

+106.12%

3 months

+78.76%

6 months

+71.19%

Year to date

+128.77%

1 year

+90.57%

3 years

+89.04%

MGLD price return, excluding dividends.

MGLD annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.02+128.77%
20250.883-51.22%
20241.81+70.75%
20231.06-29.33%
2022*1.50-31.51%

* Partial year: the record begins after the start of 2022; return measured from the first available close.

2026 return is year to date.

MGLD daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.002.021.992.02+1.00%
2.012.022.002.00-0.99%
2.012.022.002.02+1.00%
2.032.032.002.000.00%
2.012.032.002.00-1.48%
2.002.032.002.03+0.50%
2.002.022.002.02+3.59%
1.961.981.951.95-1.52%
1.962.001.961.98+0.51%
2.102.121.971.97+2.07%
1.951.961.921.93+93.00%
0.9631.080.961.00+4.17%
0.970.970.960.960.00%
0.980.980.960.96-2.54%
0.990.990.9020.985-7.08%
0.9351.060.9351.06+12.17%
0.930.990.9250.945+0.96%
0.9650.9810.920.936-0.43%
0.9610.9610.9260.94-3.09%
0.980.9850.970.97-1.02%
1.001.000.980.98-3.92%
0.971.020.971.02+4.08%
0.990.990.980.98-1.01%
0.9511.050.9510.99-4.16%
1.021.031.021.03-0.67%
1.041.041.041.04+4.00%
1.061.061.001.00-3.85%
1.041.041.041.040.00%
1.051.051.041.04-3.70%
1.091.091.061.08+8.00%
1.021.081.001.00+3.09%
1.051.050.970.97-5.37%
1.031.031.031.03+0.49%
1.051.051.011.02+2.00%
1.001.040.951.00-1.96%
1.011.020.9751.02+0.99%
0.951.090.951.01-2.42%
0.951.040.951.04-0.96%
0.9511.080.921.05-2.79%
1.061.081.061.08+0.47%
1.021.070.9511.07-0.93%
1.011.091.011.08-1.37%
1.041.101.041.10+5.80%
1.041.061.041.04-3.27%
1.021.071.021.07-3.60%
1.111.111.111.11+4.72%
1.051.081.051.06+2.91%
1.101.101.031.03-6.36%
1.111.111.101.100.00%
1.101.111.101.100.00%
1.101.111.101.100.00%
1.101.111.101.10-0.45%
1.111.111.111.11-0.45%
1.151.151.101.11-3.48%
1.141.171.141.15+2.68%
1.111.181.111.12-5.08%
1.151.201.151.18+6.31%
1.131.131.111.11-1.77%
1.131.131.131.13-2.59%
1.111.201.111.16+4.50%
1.111.111.111.11-2.63%
1.121.151.111.14+1.79%
1.151.181.121.12-0.88%
1.131.131.121.130.00%
1.141.141.131.13-1.74%
1.121.151.111.15-0.43%
1.161.171.161.16+1.32%
1.161.161.121.14-1.72%
1.231.231.131.16-0.85%
1.171.201.171.17+0.86%
1.241.241.131.16-2.52%
1.201.251.191.19-0.83%
1.211.211.161.20-1.64%
1.091.221.081.22+15.09%
1.061.081.061.06-4.50%
1.111.111.091.11+4.72%
1.061.061.061.060.00%
1.161.161.051.06+0.95%
1.091.131.051.05-7.08%
1.111.131.111.13-1.74%
1.121.181.121.15+1.77%
1.231.231.131.13-2.59%
1.151.211.151.16-0.43%
1.151.191.151.17+2.19%
1.151.191.141.14-1.72%
1.141.191.141.16+1.75%
1.141.141.141.14+1.79%
1.181.181.101.12-0.88%
1.121.131.121.13+2.73%
1.131.181.101.10-5.17%
1.111.171.111.16+1.75%
1.131.151.091.14-0.87%
1.141.161.081.15-1.29%
1.171.171.111.17+4.02%
1.151.181.111.12-2.61%
1.251.251.141.15-2.54%
1.081.181.081.18+9.26%
1.081.121.071.08-1.55%
1.111.161.091.10-1.17%
1.101.111.071.11+1.83%
1.091.091.091.09+0.93%
1.191.191.081.08-6.09%
1.101.151.101.15+5.50%
1.051.131.051.09+3.81%
1.091.131.051.05-5.41%
1.051.131.051.11-1.77%
1.141.141.081.13+0.44%
1.051.131.051.13-2.17%
1.291.291.151.15-4.17%
1.131.201.101.20+6.19%
1.161.181.131.13-2.59%
1.101.161.081.16+14.85%
1.051.131.011.01-8.27%
1.131.131.101.10+1.01%
1.051.121.051.09+0.93%
1.061.081.061.08-1.46%
0.961.130.961.10-3.86%
1.121.141.111.14+0.88%
1.141.161.121.13-1.74%
1.111.151.111.150.00%
1.151.161.111.15+2.68%
1.201.201.121.12-3.45%
1.211.211.161.160.00%
1.161.211.111.16-7.20%
1.131.251.111.25+8.23%
1.191.191.141.16-2.12%
1.161.201.161.18+1.72%
1.151.171.151.16-2.52%
1.191.241.181.19+0.85%
1.231.231.171.18-1.67%
1.091.201.091.20+8.11%
1.131.131.071.11-1.77%
1.141.141.131.13-0.88%
1.151.161.131.140.00%
1.121.151.121.14+1.79%
1.091.121.071.12-2.61%
1.181.191.151.15-2.54%
1.211.211.171.18-1.67%
1.221.271.201.20-2.44%
1.281.281.141.23-3.91%
0.9831.330.9791.28+29.55%
1.001.020.9720.988+1.86%
0.9911.020.970.97-2.02%
1.051.050.9510.99-2.94%
1.001.031.001.02+0.29%
1.041.050.931.02-2.21%
1.031.061.031.04-3.79%
1.081.081.051.08+3.94%
1.071.091.041.04-2.80%
1.021.101.021.070.00%
1.021.091.021.07-2.73%
1.031.101.031.10-0.90%
1.051.121.051.110.00%
1.031.110.9121.11+7.77%
1.041.071.031.03-0.77%
1.041.071.011.04-6.49%
1.091.121.091.11+0.91%
1.091.131.091.10+2.80%
1.091.121.071.07-6.14%
1.081.141.031.14+3.64%
1.031.101.011.10+5.77%
1.261.261.041.04-20.00%
1.151.331.151.30+4.00%
1.011.370.991.25+22.55%
1.011.050.991.02-2.86%
1.061.060.9971.050.00%
1.201.200.981.05-4.55%
1.001.110.9531.10+12.02%
1.021.090.9820.982-3.73%
1.191.201.021.02-15.00%
0.961.270.9461.20+14.29%
1.071.070.981.05+2.94%
1.111.141.011.02-21.54%
1.001.300.961.30+8.33%
1.201.380.881.20+21.46%
0.930.9880.930.988+5.11%
0.9660.9710.940.94-3.09%
1.041.050.950.97-4.90%
1.061.061.021.02-4.67%
1.061.091.031.07-1.83%
1.251.251.061.09-12.80%
1.001.251.001.25+32.98%
1.001.010.9360.94-5.91%
0.9990.9990.9990.9990.00%
0.960.9990.960.999+7.42%
0.930.930.930.93-6.06%
0.990.990.990.99+7.96%
0.9890.9990.9120.917-0.54%
0.9220.9220.9220.922-3.86%
0.9890.9890.9120.9590.00%
0.9130.9590.9130.9590.00%
0.990.990.9590.959-3.03%
0.9060.9890.9060.989+12.00%
0.8830.8830.8830.8830.00%
0.8840.9140.8360.883+0.34%
0.9070.9070.880.88-1.12%
0.890.9260.890.89-7.29%
0.8890.9610.8890.96+5.49%
0.920.9370.900.91-8.36%
0.941.010.930.993+7.47%
0.9991.040.9170.924-9.41%
0.8511.030.8511.02+17.78%
0.960.960.8660.866-5.87%
0.9010.920.9010.92+2.11%
0.940.940.9010.901-0.99%
0.971.020.910.91-6.19%
0.971.090.970.97-2.02%
0.9320.990.9320.99+8.55%
0.9180.9860.9120.912+0.22%
0.9671.010.9090.91-5.80%
0.920.990.9110.966+6.15%
1.041.040.9070.91-12.50%
1.101.111.041.04-0.95%
1.031.071.001.05+5.74%
1.021.060.9920.993-2.65%
1.111.111.021.020.00%
1.021.021.021.020.00%
1.061.101.021.02-5.56%
1.011.111.001.08+6.61%
0.901.030.901.01+0.30%
1.001.071.001.01+1.00%
0.9681.100.9681.000.00%
1.001.001.001.000.00%
1.001.000.911.00+9.89%
1.011.020.910.91-5.50%
1.021.030.900.963-3.22%
0.9950.9950.9950.9950.00%
0.9950.9950.9950.995-4.33%
1.041.041.041.04+1.96%
1.001.020.9891.02-0.97%
1.011.031.011.03+1.48%
1.021.021.021.020.00%
1.041.041.021.02+2.53%
1.061.060.990.99-7.48%
0.9951.070.9951.070.00%
1.001.071.001.07+7.54%
0.9951.020.9950.995-0.50%
1.041.040.9851.00-8.26%
1.091.091.091.09+4.81%
1.041.101.041.04-0.10%
1.041.041.041.04+1.07%
1.021.031.021.03-0.96%
1.041.041.041.040.00%
1.021.041.001.04-1.89%
0.981.070.981.06+4.74%
1.001.091.001.01-0.78%
1.021.021.021.02-5.56%
1.031.081.021.08-0.92%
1.041.101.021.09+2.83%
1.021.101.021.06-0.93%
1.051.101.051.07+0.94%
1.061.061.061.06—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MGLD chart for longer ranges.