The Marygold Companies, Inc. (MGLD) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -1.5%
- 3M
- +77.5%
- YTD
- +123.1%
- 1Y
- +95.0%
- 3Y
- +20.4%
- 5Y
- -10.3%
Loading 10-year price history...
MGLD Historical Performance
MGLD Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -55.8%
- 2023 annual price return
- -29.3%
- 2024 annual price return
- +66.0%
- 2025 annual price return
- -51.2%
- 2026 annual price return
- +128.8%
MGLD Stock Price Trajectory (2022–2026)
As of November 8, 2026, The Marygold Companies, Inc. (MGLD) trades at $1.97, representing a +95.0% return over the past year. The stock has delivered a -41.9% total return over five years (-10.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $5.15 on March 14, 2022. From this peak, MGLD has corrected -61.7%, currently trading 60% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CODI (+91.7% 1Y), ITRI (-7.1% 1Y), and KINS (+38.1% 1Y), MGLD has outperformed the peer group average. Compare MGLD vs CODI →
MGLD Historical Price Data · from 2022
Rows 1–50 of 1,145| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.97 | 1.98 | 1.97 | 1.97 | 6K | -0.51% |
| 2026-11-05 | 1.97 | 1.98 | 1.97 | 1.98 | 26K | +0.51% |
| 2026-11-04 | 1.97 | 1.98 | 1.96 | 1.97 | 68K | 0.00% |
| 2026-11-03 | 1.96 | 1.98 | 1.96 | 1.97 | 16K | 0.00% |
| 2026-11-02 | 1.97 | 1.97 | 1.96 | 1.97 | 15K | 0.00% |
| 2026-10-30 | 1.97 | 1.98 | 1.96 | 1.97 | 161K | 0.00% |
| 2026-10-29 | 1.96 | 1.97 | 1.96 | 1.97 | 5K | 0.00% |
| 2026-10-28 | 1.96 | 1.97 | 1.96 | 1.97 | 21K | 0.00% |
| 2026-10-27 | 1.97 | 1.98 | 1.97 | 1.97 | 13K | 0.00% |
| 2026-10-26 | 1.96 | 1.98 | 1.96 | 1.97 | 23K | 0.00% |
| 2026-10-23 | 1.96 | 1.97 | 1.96 | 1.97 | 4K | 0.00% |
| 2026-10-22 | 1.97 | 1.98 | 1.96 | 1.97 | 14K | 0.00% |
| 2026-10-21 | 1.97 | 1.98 | 1.97 | 1.97 | 3K | 0.00% |
| 2026-10-20 | 1.97 | 1.98 | 1.97 | 1.97 | 2K | 0.00% |
| 2026-10-19 | 1.98 | 1.98 | 1.97 | 1.97 | 6K | -0.51% |
| 2026-10-16 | 2.02 | 2.02 | 1.97 | 1.98 | 31K | 0.00% |
| 2026-10-15 | 1.97 | 1.99 | 1.97 | 1.98 | 27K | -0.50% |
| 2026-10-14 | 1.98 | 1.99 | 1.98 | 1.99 | 5K | 0.00% |
| 2026-10-13 | 1.99 | 2.00 | 1.98 | 1.99 | 24K | -0.50% |
| 2026-10-12 | 2.03 | 2.03 | 1.99 | 2.00 | 67K | -0.99% |
| 2026-10-09 | 2.00 | 2.02 | 1.99 | 2.02 | 64K | +1.00% |
| 2026-10-08 | 2.01 | 2.02 | 2.00 | 2.00 | 21K | -0.99% |
| 2026-10-07 | 2.01 | 2.02 | 2.00 | 2.02 | 20K | +1.00% |
| 2026-10-06 | 2.03 | 2.03 | 2.00 | 2.00 | 121K | 0.00% |
| 2026-10-05 | 2.01 | 2.03 | 2.00 | 2.00 | 141K | -1.48% |
| 2026-10-02 | 2.00 | 2.03 | 2.00 | 2.03 | 183K | +0.50% |
| 2026-10-01 | 2.00 | 2.02 | 2.00 | 2.02 | 306K | +3.59% |
| 2026-09-30 | 1.96 | 1.98 | 1.95 | 1.95 | 585K | -1.52% |
| 2026-09-29 | 1.96 | 2.00 | 1.96 | 1.98 | 642K | +0.51% |
| 2026-09-28 | 2.10 | 2.12 | 1.97 | 1.97 | 2.53M | +2.07% |
| 2026-09-25 | 1.95 | 1.96 | 1.92 | 1.93 | 15.58M | +93.02% |
| 2026-09-24 | 0.96 | 1.08 | 0.96 | 1.00 | 58K | +4.16% |
| 2026-09-23 | 0.97 | 0.97 | 0.96 | 0.96 | 14K | 0.00% |
| 2026-09-22 | 0.98 | 0.98 | 0.96 | 0.96 | 2K | -2.54% |
| 2026-09-21 | 0.99 | 0.99 | 0.90 | 0.98 | 9K | -7.08% |
| 2026-09-18 | 0.94 | 1.06 | 0.94 | 1.06 | 11K | +12.17% |
| 2026-09-17 | 0.93 | 0.99 | 0.93 | 0.94 | 30K | +0.98% |
| 2026-09-16 | 0.96 | 0.98 | 0.92 | 0.94 | 22K | -0.47% |
| 2026-09-15 | 0.96 | 0.96 | 0.93 | 0.94 | 20K | -3.07% |
| 2026-09-14 | 0.98 | 0.98 | 0.97 | 0.97 | 18K | -1.02% |
| 2026-09-11 | 1.00 | 1.00 | 0.98 | 0.98 | 4K | -3.92% |
| 2026-09-10 | 0.97 | 1.02 | 0.97 | 1.02 | 6K | +4.08% |
| 2026-09-09 | 0.99 | 0.99 | 0.98 | 0.98 | 2K | -1.01% |
| 2026-09-08 | 0.95 | 1.05 | 0.95 | 0.99 | 32K | -3.88% |
| 2026-09-04 | 1.02 | 1.03 | 1.02 | 1.03 | 2K | -0.96% |
| 2026-09-03 | 1.04 | 1.04 | 1.04 | 1.04 | 600 | +4.00% |
| 2026-09-02 | 1.06 | 1.06 | 1.00 | 1.00 | 4K | -3.85% |
| 2026-09-01 | 1.04 | 1.04 | 1.04 | 1.04 | 3K | 0.00% |
| 2026-08-31 | 1.05 | 1.05 | 1.04 | 1.04 | 2K | -3.70% |
| 2026-08-28 | 1.09 | 1.09 | 1.06 | 1.08 | 9K | +8.00% |
MGLD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MGLD — Frequently Asked Questions
Quick answers to the most common questions about buying MGLD stock.
How has MGLD stock performed recently?
MGLD returned +95.0% over the past year, beating its 5-year annualized CAGR of -10.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MGLD's all-time high price?
The Marygold Companies, Inc. reached $5.15 on 2022-03-14. The 52-week high is $2.12. Current 1-year return of +95.0% places the stock closer to historical peaks.
Where can I download MGLD historical price data?
This page provides MGLD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.