Get the Stockscreener App
0.00
100.00%
-36.05
After Hours:
36.05
36.05
+
Marblegate Acquisition Corp Stock (GATE) Price History
The historical daily chart and data for Marblegate Acquisition Corp stock (GATE), show that the latest closing stock price as of December 31, 1969, is $0.00.
- Marblegate Acquisition Corp all-time high stock price is $61.11, occurred on March 28, 2025.
- The lowest Marblegate Acquisition Corp stock price recorded was $0.00 on September 06, 2022. Since then, Marblegate Acquisition Corp's stock price has risen over to $0.00 now.
- The 52-week high stock price for GATE is $61.11, representing a increase from the current share price, occurred on March 28, 2025.
- The 52-week low stock price for GATE is $9.90, indicating a decrease from the current share price, occurred on March 19, 2025.
- The closing price of Marblegate Acquisition Corp (GATE) stock in the beginning of 2024 was $9.89. The stock closed the year at $10.02, a gain of over 1.31% for the year.
The table below shows more information about GATE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Apr 01, 2025 | $43.85 | $30.00 | $13.85 | 159,592.0 | +83.83% |
| Mar 31, 2025 | $31.46 | $18.05 | $13.41 | 34,222.0 | -50.98% |
| Mar 28, 2025 | $61.11 | $35.01 | $26.10 | 66,118.0 | -20.00% |
| Mar 27, 2025 | $57.96 | $16.50 | $41.46 | 64,382.0 | +207.50% |
| Mar 26, 2025 | $17.80 | $15.00 | $2.80 | 24,129.0 | +11.37% |
| Mar 25, 2025 | $20.72 | $13.07 | $7.65 | 84,426.0 | -2.28% |
| Mar 24, 2025 | $16.16 | $11.79 | $4.37 | 15,913.0 | +28.79% |
| Mar 21, 2025 | $13.03 | $10.35 | $2.68 | 7,802.0 | +10.48% |
| Mar 20, 2025 | $10.82 | $10.00 | $0.82 | 13,152.0 | +0.57% |
| Mar 19, 2025 | $10.93 | $9.90 | $1.03 | 68,191.0 | -4.61% |
| Mar 18, 2025 | $10.95 | $10.93 | $0.02 | 75,373.0 | -0.77% |
| Mar 17, 2025 | $11.03 | $10.95 | $0.08 | 1,722.0 | +0.73% |
| Mar 13, 2025 | $10.95 | $10.95 | $0.00 | 152,724.0 | +0.46% |
| Mar 12, 2025 | $10.90 | $10.85 | $0.05 | 3,874.0 | +0.46% |
| Mar 11, 2025 | $10.85 | $10.85 | $0.00 | 154.0 | +0.00% |
| Mar 10, 2025 | $10.86 | $10.85 | $0.010 | 963.0 | -0.46% |
| Mar 05, 2025 | $10.90 | $10.90 | $0.00 | 1,800.0 | +0.00% |
| Mar 04, 2025 | $10.90 | $10.90 | $0.00 | 1,001.0 | -0.46% |
Marblegate Acquisition Corp Stock (GATE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Marblegate Acquisition Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GATE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Marblegate Acquisition Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Marblegate Acquisition Corp Stock (GATE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Apr, 2025 | $43.85 | $30.00 | $13.85 | 159,592.0 | +83.83% |
| Mar, 2025 | $61.11 | $9.90 | $51.21 | 620,761.0 | +78.27% |
| Feb, 2025 | $11.00 | $10.89 | $0.11 | 11,899.0 | +1.29% |
| Jan, 2025 | $10.96 | $10.86 | $0.103 | 7,603.0 | -1.13% |
Marblegate Acquisition Corp Stock (GATE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.10 | $10.95 | $0.1464 | 7,822.0 | -1.31% |
| Nov, 2024 | $11.15 | $11.13 | $0.02 | 279.0 | -0.54% |
| Oct, 2024 | $11.25 | $10.90 | $0.35 | 26,147.0 | +2.57% |
| Sep, 2024 | $11.14 | $10.90 | $0.24 | 6,896.0 | -1.62% |
| Aug, 2024 | $12.30 | $10.79 | $1.52 | 29,389.0 | +3.07% |
| Jul, 2024 | $10.77 | $10.76 | $0.010 | 2,089.0 | -0.37% |
| Jun, 2024 | $10.85 | $10.77 | $0.08 | 3,749.0 | +0.00% |
| May, 2024 | $10.80 | $10.44 | $0.36 | 17,599.0 | +3.85% |
| Apr, 2024 | $10.52 | $10.40 | $0.1201 | 10,305.0 | -0.57% |
| Mar, 2024 | $10.46 | $10.43 | $0.03 | 1,596.0 | +0.29% |
| Feb, 2024 | $10.47 | $10.43 | $0.04 | 6,482.0 | -0.19% |
| Jan, 2024 | $10.51 | $10.45 | $0.0601 | 12,468.0 | +0.29% |
Marblegate Acquisition Corp Stock (GATE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.60 | $10.42 | $0.18 | 48,294.0 | -0.19% |
| Nov, 2023 | $10.48 | $10.37 | $0.11 | 85,309.0 | +0.10% |
| Oct, 2023 | $10.43 | $10.36 | $0.07 | 5,574.0 | -0.10% |
| Sep, 2023 | $10.44 | $10.31 | $0.13 | 10,252.0 | +0.87% |
| Aug, 2023 | $10.35 | $10.27 | $0.08 | 28,656.0 | +0.19% |
| Jul, 2023 | $10.43 | $10.15 | $0.28 | 203,290.0 | -0.86% |
| Jun, 2023 | $11.01 | $10.17 | $0.84 | 503,261.0 | +2.36% |
| May, 2023 | $10.18 | $10.09 | $0.09 | 264,586.0 | +1.09% |
| Apr, 2023 | $10.15 | $10.07 | $0.08 | 325,052.0 | -0.20% |
| Mar, 2023 | $10.38 | $10.06 | $0.32 | 22,259.0 | +0.60% |
| Feb, 2023 | $10.13 | $10.01 | $0.12 | 13,998.0 | -0.10% |
| Jan, 2023 | $10.12 | $10.01 | $0.11 | 38,426.0 | +0.20% |
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):