Marblegate Capital Corporation MGTE
0.70 USD -0.03 (-3.68%)
Regular-session close
0.611 Day range 0.70
0.611 52-week range 2.41
- YTD
- -66.67%
- 1 year
- -67.14%
MGTE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.70 | 0.70 | 0.61 | 0.70 | -0.03 | -3.67% | 28,934 |
| Nov 12, 2026 | 0.75 | 0.75 | 0.68 | 0.73 | +0.01 | +1.66% | 402 |
| Nov 11, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | +0.01 | +2.11% | 1,100 |
| Nov 10, 2026 | 0.70 | 0.73 | 0.70 | 0.70 | -0.05 | -6.67% | 2,105 |
| Nov 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 0.73 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00% | 4,445 |
| Nov 5, 2026 | 0.75 | 0.75 | 0.73 | 0.75 | 0.00 | 0.00% | 1,200 |
| Nov 4, 2026 | 0.70 | 0.75 | 0.70 | 0.75 | -0.03 | -3.23% | 205 |
| Nov 3, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00 | +0.61% | 134 |
| Nov 2, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | +0.07 | +10.04% | 118 |
| Oct 30, 2026 | 0.75 | 0.79 | 0.70 | 0.70 | -0.05 | -6.67% | 59,775 |
| Oct 29, 2026 | 0.82 | 0.82 | 0.68 | 0.75 | 0.00 | 0.00% | 11,001 |
| Oct 28, 2026 | 0.82 | 0.82 | 0.74 | 0.75 | -0.05 | -6.25% | 14,322 |
| Oct 27, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.00 | -0.45% | 57,804 |
| Oct 26, 2026 | 0.83 | 0.85 | 0.80 | 0.80 | +0.05 | +6.13% | 503 |
| Oct 23, 2026 | 0.79 | 0.80 | 0.76 | 0.76 | -0.05 | -6.14% | 9,463 |
| Oct 22, 2026 | 0.85 | 0.85 | 0.81 | 0.81 | -0.04 | -5.09% | 1,336 |
| Oct 21, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.00 | 0.00% | 5,294 |
| Oct 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | -0.04 | -4.48% | 25,506 |
| Oct 19, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | -0.01 | -1.12% | 800 |
| Oct 16, 2026 | 0.90 | 0.90 | 0.84 | 0.90 | 0.00 | 0.00% | 3,508 |
| Oct 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | -0.05 | -5.26% | 5,000 |
| Oct 14, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.00 | 0.00% | 200 |
| Oct 13, 2026 | 0.95 | 0.99 | 0.85 | 0.95 | +0.07 | +7.95% | 3,424 |
| Oct 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | -0.12 | -12.00% | 3,300 |
| Oct 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | +0.05 | +5.26% | 154 |
| Oct 6, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.00 | 0.00% | 256 |
| Oct 5, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | -0.05 | -5.00% | 1,459 |
| Oct 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | +0.01 | +1.01% | 100 |
| Oct 1, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | +0.04 | +4.21% | 3,213 |
| Sep 30, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | +0.03 | +3.71% | 4,250 |
| Sep 29, 2026 | 0.98 | 0.98 | 0.90 | 0.92 | -0.08 | -8.40% | 5,814 |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | +0.06 | +6.95% | 250 |
| Sep 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | -0.06 | -6.50% | 4,001 |
| Sep 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 1.00 | 1.00 | 0.86 | 1.00 | 0.00 | 0.00% | 2,385 |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | +0.04 | +4.69% | 300 |
| Sep 18, 2026 | 1.00 | 1.00 | 0.86 | 0.96 | -0.04 | -4.48% | 890 |
| Sep 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 252 |
| Sep 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | +0.05 | +5.75% | 250 |
| Sep 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | -0.05 | -5.44% | 250 |
| Sep 14, 2026 | 1.02 | 1.02 | 0.95 | 1.00 | -0.05 | -4.76% | 2,872 |
| Sep 11, 2026 | 1.07 | 1.09 | 0.97 | 1.05 | +0.01 | +0.96% | 7,000 |
| Sep 10, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 0.00 | 0.00% | 1,538 |
| Sep 9, 2026 | 0.97 | 1.04 | 0.88 | 1.04 | +0.09 | +8.90% | 7,888 |
| Sep 8, 2026 | 1.01 | 1.07 | 0.92 | 0.96 | -0.15 | -13.18% | 6,644 |
| Sep 4, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | +0.09 | +8.91% | 1,811 |
| Sep 3, 2026 | 1.01 | 1.07 | 0.96 | 1.01 | 0.00 | 0.00% | 6,901 |
| Sep 2, 2026 | 1.13 | 1.13 | 0.99 | 1.01 | -0.05 | -4.72% | 5,835 |
| Sep 1, 2026 | 1.08 | 1.25 | 1.06 | 1.06 | -0.15 | -12.40% | 2,671 |
| Aug 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | +0.05 | +4.31% | 250 |
| Aug 28, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | -0.14 | -10.77% | 857 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 103 |
| Aug 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | -0.01 | -0.76% | 150 |
| Aug 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | +0.01 | +0.77% | 353 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.26 | 1.30 | -0.03 | -2.26% | 1,633 |
| Aug 18, 2026 | 1.30 | 1.33 | 1.15 | 1.33 | 0.00 | 0.00% | 2,369 |
| Aug 17, 2026 | 1.35 | 1.35 | 1.10 | 1.33 | +0.11 | +9.02% | 802 |
| Aug 14, 2026 | 1.10 | 1.22 | 1.09 | 1.22 | +0.21 | +20.79% | 605 |
65 days, newest first. Daily bars as drawn on the MGTE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.