Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
23.14
+0.21 (0.92%)
Nov 28, 2025, 1:00 PM EST - Market closed
Magnolia Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.95 | 23.27 | 22.95 | 23.16 | 23.16 | 0.98% | 444,683 |
| Nov 26, 2025 | 22.88 | 23.28 | 22.88 | 22.93 | 22.93 | -0.17% | 2,624,180 |
| Nov 25, 2025 | 22.43 | 23.07 | 22.43 | 22.97 | 22.97 | -0.48% | 1,726,516 |
| Nov 24, 2025 | 22.59 | 23.21 | 22.36 | 23.08 | 23.08 | 1.27% | 1,582,885 |
| Nov 21, 2025 | 22.29 | 22.93 | 22.10 | 22.79 | 22.79 | 1.97% | 1,787,037 |
| Nov 20, 2025 | 22.74 | 23.27 | 22.29 | 22.35 | 22.35 | -1.24% | 3,096,796 |
| Nov 19, 2025 | 22.19 | 22.71 | 22.02 | 22.63 | 22.63 | -0.26% | 2,507,557 |
| Nov 18, 2025 | 22.13 | 22.76 | 22.09 | 22.69 | 22.69 | 1.66% | 2,294,168 |
| Nov 17, 2025 | 22.91 | 23.04 | 22.29 | 22.32 | 22.32 | -2.96% | 1,729,572 |
| Nov 14, 2025 | 22.62 | 23.07 | 22.32 | 23.00 | 23.00 | 0.66% | 1,719,128 |
| Nov 13, 2025 | 22.85 | 23.11 | 22.61 | 22.85 | 22.85 | 0.48% | 1,644,691 |
| Nov 12, 2025 | 22.73 | 22.94 | 22.56 | 22.74 | 22.74 | -0.66% | 2,590,766 |
| Nov 11, 2025 | 22.46 | 23.13 | 22.46 | 22.89 | 22.89 | 2.65% | 2,289,760 |
| Nov 10, 2025 | 21.94 | 22.43 | 21.81 | 22.30 | 22.30 | 1.55% | 2,219,933 |
| Nov 7, 2025 | 21.43 | 21.98 | 21.31 | 21.96 | 21.81 | 2.57% | 2,864,505 |
| Nov 6, 2025 | 21.45 | 21.82 | 21.30 | 21.41 | 21.26 | -0.14% | 3,835,073 |
| Nov 5, 2025 | 21.86 | 22.05 | 21.41 | 21.44 | 21.29 | -2.15% | 2,948,531 |
| Nov 4, 2025 | 22.02 | 22.12 | 21.87 | 21.91 | 21.76 | -2.80% | 3,305,250 |
| Nov 3, 2025 | 22.29 | 22.55 | 21.84 | 22.54 | 22.39 | 0.36% | 4,822,366 |
| Oct 31, 2025 | 22.45 | 22.69 | 22.20 | 22.46 | 22.31 | 0.22% | 2,831,122 |
| Oct 30, 2025 | 23.10 | 23.28 | 22.39 | 22.41 | 22.26 | -2.57% | 3,486,255 |
| Oct 29, 2025 | 22.79 | 23.20 | 22.68 | 23.00 | 22.84 | 1.05% | 3,061,761 |
| Oct 28, 2025 | 23.00 | 23.07 | 22.68 | 22.76 | 22.60 | -1.90% | 1,887,731 |
| Oct 27, 2025 | 23.62 | 23.62 | 23.00 | 23.20 | 23.04 | -0.43% | 1,968,130 |
| Oct 24, 2025 | 23.69 | 23.75 | 23.16 | 23.30 | 23.14 | -1.44% | 1,335,662 |
| Oct 23, 2025 | 23.53 | 23.74 | 23.13 | 23.64 | 23.48 | 3.59% | 2,390,116 |
| Oct 22, 2025 | 22.96 | 23.04 | 22.64 | 22.82 | 22.66 | 0.31% | 1,700,728 |
| Oct 21, 2025 | 22.98 | 23.12 | 22.70 | 22.75 | 22.59 | -0.83% | 1,495,268 |
| Oct 20, 2025 | 22.94 | 23.24 | 22.77 | 22.94 | 22.78 | 0.57% | 1,825,026 |
| Oct 17, 2025 | 22.69 | 23.02 | 22.54 | 22.81 | 22.65 | 0.53% | 2,171,828 |
| Oct 16, 2025 | 23.27 | 23.28 | 22.39 | 22.69 | 22.54 | -2.28% | 2,258,817 |
| Oct 15, 2025 | 23.46 | 23.63 | 23.00 | 23.22 | 23.06 | 0.61% | 1,590,497 |
| Oct 14, 2025 | 22.75 | 23.30 | 22.70 | 23.08 | 22.92 | -0.99% | 2,071,587 |
| Oct 13, 2025 | 23.06 | 23.37 | 22.73 | 23.31 | 23.15 | 2.96% | 2,098,203 |
| Oct 10, 2025 | 23.37 | 23.78 | 22.62 | 22.64 | 22.49 | -4.39% | 2,305,107 |
| Oct 9, 2025 | 24.05 | 24.35 | 23.55 | 23.68 | 23.52 | -1.66% | 1,804,861 |
| Oct 8, 2025 | 24.10 | 24.13 | 23.52 | 24.08 | 23.92 | 0.71% | 2,147,338 |
| Oct 7, 2025 | 23.84 | 23.99 | 23.48 | 23.91 | 23.75 | -0.13% | 1,888,617 |
| Oct 6, 2025 | 23.86 | 24.03 | 23.55 | 23.94 | 23.78 | 1.27% | 2,051,509 |
| Oct 3, 2025 | 23.35 | 23.71 | 23.35 | 23.64 | 23.48 | 1.68% | 1,821,233 |
| Oct 2, 2025 | 23.83 | 24.04 | 23.09 | 23.25 | 23.09 | -2.96% | 2,060,878 |
| Oct 1, 2025 | 23.78 | 24.08 | 23.69 | 23.96 | 23.80 | 0.38% | 2,162,569 |
| Sep 30, 2025 | 23.91 | 24.08 | 23.66 | 23.87 | 23.71 | -1.28% | 2,859,490 |
| Sep 29, 2025 | 25.11 | 25.11 | 23.99 | 24.18 | 24.01 | -4.28% | 2,608,395 |
| Sep 26, 2025 | 24.74 | 25.45 | 24.64 | 25.26 | 25.09 | 1.85% | 1,840,866 |
| Sep 25, 2025 | 24.80 | 25.00 | 24.65 | 24.80 | 24.63 | -0.24% | 2,249,883 |
| Sep 24, 2025 | 24.70 | 25.33 | 24.68 | 24.86 | 24.69 | 1.59% | 1,618,951 |
| Sep 23, 2025 | 24.07 | 25.26 | 24.07 | 24.47 | 24.30 | 2.34% | 2,197,262 |
| Sep 22, 2025 | 23.94 | 24.04 | 23.67 | 23.91 | 23.75 | -0.46% | 1,684,646 |
| Sep 19, 2025 | 24.57 | 24.57 | 23.94 | 24.02 | 23.86 | -2.40% | 7,560,493 |