Get the Stockscreener App
0.17
6.25%
0.01
After Hours:
.17
Marblegate Acquisition Corp Stock (GATEW) Price History
The historical daily chart and data for Marblegate Acquisition Corp stock (GATEW), show that the latest closing stock price as of April 01, 2025, is $0.17.
- Marblegate Acquisition Corp all-time high stock price is $0.2645, occurred on August 22, 2022.
- The lowest Marblegate Acquisition Corp stock price recorded was $0.00 on September 08, 2022. Since then, Marblegate Acquisition Corp's stock price has risen over to $0.17 now.
- The 52-week high stock price for GATEW is $0.26, representing a 52.94% increase from the current share price, occurred on March 27, 2025.
- The 52-week low stock price for GATEW is $0.01, indicating a -94.12% decrease from the current share price, occurred on April 03, 2024.
- The closing price of Marblegate Acquisition Corp (GATEW) stock in the beginning of 2024 was $0.16. The stock closed the year at $0.04, a loss of over -75.00% for the year.
The table below shows more information about GATEW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2025 | $0.19 | $0.161 | $0.029 | 12,699.0 | +6.25% |
| Mar 31, 2025 | $0.18 | $0.15 | $0.03 | 729,295.0 | -25.55% |
| Mar 28, 2025 | $0.2399 | $0.16 | $0.0799 | 1,446,354.0 | -1.38% |
| Mar 27, 2025 | $0.26 | $0.12 | $0.14 | 1,073,798.0 | +111.55% |
| Mar 26, 2025 | $0.14 | $0.0977 | $0.0423 | 18,452.0 | -20.65% |
| Mar 25, 2025 | $0.1299 | $0.05 | $0.0799 | 20,687.0 | +29.80% |
| Mar 24, 2025 | $0.1001 | $0.10 | $0.00 | 24,745.0 | +18.06% |
| Mar 21, 2025 | $0.0847 | $0.0847 | $0.00 | 240.0 | +65.75% |
| Mar 20, 2025 | $0.0859 | $0.0508 | $0.0351 | 9,535.0 | -36.20% |
| Mar 19, 2025 | $0.0801 | $0.0801 | $0.00 | 125.0 | +0.13% |
| Mar 18, 2025 | $0.0915 | $0.0518 | $0.0397 | 6,770.0 | +33.11% |
| Mar 17, 2025 | $0.0601 | $0.0511 | $0.009 | 4,106.0 | -18.01% |
| Mar 13, 2025 | $0.075 | $0.071 | $0.004 | 50,838.0 | -8.86% |
| Mar 07, 2025 | $0.0855 | $0.071 | $0.0145 | 1,600.0 | +7.23% |
| Mar 05, 2025 | $0.075 | $0.075 | $0.00 | 100,000.0 | +5.63% |
| Mar 04, 2025 | $0.071 | $0.071 | $0.00 | 207.0 | -1.53% |
Marblegate Acquisition Corp Stock (GATEW) 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 GATEW 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 (GATEW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.19 | $0.161 | $0.029 | 12,699.0 | +0.00% |
| Mar, 2025 | $0.26 | $0.05 | $0.21 | 3,499,651.0 | +142.51% |
| Feb, 2025 | $0.13 | $0.0338 | $0.0962 | 601,541.0 | +102.65% |
| Jan, 2025 | $0.0368 | $0.0334 | $0.0034 | 3,950.0 | +15.30% |
Marblegate Acquisition Corp Stock (GATEW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0309 | $0.03 | $0.0009 | 40,661.0 | -7.12% |
| Nov, 2024 | $0.0341 | $0.0323 | $0.0018 | 7,777.0 | +7.67% |
| Oct, 2024 | $0.035 | $0.03 | $0.005 | 25,146.0 | -12.54% |
| Sep, 2024 | $0.0356 | $0.03 | $0.0056 | 5,129.0 | +14.33% |
| Aug, 2024 | $0.0369 | $0.0163 | $0.0206 | 65,323.0 | +0.00% |
| Jul, 2024 | $0.037 | $0.03 | $0.007 | 47,500.0 | -19.14% |
| Jun, 2024 | $0.041 | $0.0114 | $0.0296 | 983,836.0 | -4.38% |
| May, 2024 | $0.0388 | $0.0299 | $0.0089 | 6,398.0 | +29.33% |
| Apr, 2024 | $0.0344 | $0.01 | $0.0244 | 421,233.0 | +172.73% |
| Mar, 2024 | $0.03 | $0.011 | $0.019 | 141,119.0 | -63.33% |
| Feb, 2024 | $0.03 | $0.025 | $0.005 | 2,100.0 | -14.29% |
| Jan, 2024 | $0.045 | $0.022 | $0.023 | 17,946.0 | +16.67% |
Marblegate Acquisition Corp Stock (GATEW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0307 | $0.0115 | $0.0192 | 745,190.0 | +130.77% |
| Nov, 2023 | $0.0873 | $0.01 | $0.0773 | 830,323.0 | -45.61% |
| Oct, 2023 | $0.05 | $0.0176 | $0.0324 | 165,290.0 | -52.20% |
| Sep, 2023 | $0.07 | $0.0172 | $0.0528 | 729,352.0 | -24.36% |
| Aug, 2023 | $0.0661 | $0.0321 | $0.034 | 18,550.0 | +47.87% |
| Jul, 2023 | $0.0528 | $0.03 | $0.0228 | 20,498.0 | -20.46% |
| Jun, 2023 | $0.0764 | $0.025 | $0.0514 | 45,145.0 | +65.29% |
| May, 2023 | $0.0652 | $0.025 | $0.0402 | 10,766.0 | -57.50% |
| Apr, 2023 | $0.1297 | $0.05 | $0.0797 | 40,555.0 | -46.31% |
| Mar, 2023 | $0.19 | $0.12 | $0.07 | 61,980.0 | -19.46% |
| Feb, 2023 | $0.20 | $0.0513 | $0.1487 | 1,289,670.0 | +164.29% |
| Jan, 2023 | $0.082 | $0.0259 | $0.0561 | 598,538.0 | +75.00% |
0.07%
1.58%
Cap:
|
Volume (24h):