Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Marygold Compan (MGLD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.15 1.19 1.03 1.02 8,101
5th Feb 2026 (Thu) 0.9715 1.27 0.97 1.20 12,652
4th Feb 2026 (Wed) 1.01 1.06 1.01 1.05 1,087
3rd Feb 2026 (Tue) 1.07 1.09 1.02 1.02 9,162
2nd Feb 2026 (Mon) 1.05 1.27 1.00 1.30 27,993
30th Jan 2026 (Fri) 1.14 1.38 0.8897 1.20 463,857
29th Jan 2026 (Thu) 0.94 0.988 0.94 0.988 1,481
28th Jan 2026 (Wed) 0.95 0.95 0.95 0.97 174
27th Jan 2026 (Tue) 0.9743 0.9743 0.9504 0.97 505
26th Jan 2026 (Mon) 1.20 1.20 1.02 1.02 0
23rd Jan 2026 (Fri) 1.20 1.20 1.07 1.07 46
22nd Jan 2026 (Thu) 1.20 1.20 1.06 1.0895 8,602
21st Jan 2026 (Wed) 1.00 1.24 1.00 1.25 14,968
20th Jan 2026 (Tue) 0.936 0.936 0.936 0.94 75
19th Jan 2026 (Mon) 0.922 0.9985 0.922 0.9985 3
16th Jan 2026 (Fri) 0.922 0.9985 0.922 0.9985 3
15th Jan 2026 (Thu) 0.922 0.9985 0.922 0.9985 21
14th Jan 2026 (Wed) 0.922 0.93 0.922 0.93 8
13th Jan 2026 (Tue) 0.922 0.922 0.9174 0.9174 8
12th Jan 2026 (Mon) 0.922 0.922 0.9174 0.9174 8
9th Jan 2026 (Fri) 0.922 0.922 0.922 0.922 282
8th Jan 2026 (Thu) 0.989 0.989 0.9124 0.9589 735
7th Jan 2026 (Wed) 0.99 0.99 0.9589 0.9589 1
6th Jan 2026 (Tue) 0.99 0.99 0.99 0.959 103
5th Jan 2026 (Mon) 0.952 0.952 0.952 0.989 218
2nd Jan 2026 (Fri) 0.893 0.893 0.8828 0.8828 0
1st Jan 2026 (Thu) 0.893 0.914 0.893 0.8828 1,514
31st Dec 2025 (Wed) 0.893 0.914 0.893 0.8828 1,514
30th Dec 2025 (Tue) 0.90 0.90 0.90 0.8804 108
29th Dec 2025 (Mon) 0.89 0.89 0.89 0.89 355
26th Dec 2025 (Fri) 0.932 0.9584 0.9101 0.96 977
25th Dec 2025 (Thu) 0.92 0.92 0.90 0.91 958
24th Dec 2025 (Wed) 0.92 0.92 0.90 0.91 958
23rd Dec 2025 (Tue) 0.95 0.95 0.95 0.9932 166
22nd Dec 2025 (Mon) 0.8568 0.9235 0.8568 0.9235 94
19th Dec 2025 (Fri) 0.8568 1.01 0.8568 1.02 2,644
18th Dec 2025 (Thu) 0.91 0.91 0.8656 0.8656 61
17th Dec 2025 (Wed) 0.91 0.92 0.91 0.92 1
16th Dec 2025 (Tue) 0.91 0.91 0.91 0.9011 103
15th Dec 2025 (Mon) 0.97 0.97 0.912 0.91 416
12th Dec 2025 (Fri) 1.00 1.00 0.9751 0.97 1,121
11th Dec 2025 (Thu) 0.92 0.99 0.92 0.99 5
10th Dec 2025 (Wed) 0.92 0.9856 0.92 0.912 9,517
9th Dec 2025 (Tue) 0.9666 1.00 0.911 0.91 1,449
8th Dec 2025 (Mon) 0.92 0.92 0.92 0.9664 525
FTSE 100 Latest
Value10,369.75
Change60.53