Skip to main content
logo
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
24.60
+0.55 (2.29%)
At close: Sep 4, 2025, 4:00 PM
24.61
+0.01 (0.04%)
After-hours: Sep 4, 2025, 5:32 PM EDT

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202523.8124.6423.7724.60-2.29%2,824,797
Sep 3, 202524.9225.3524.0424.0524.05-4.71%2,838,480
Sep 2, 202524.5625.2424.5625.2425.241.45%2,666,977
Aug 29, 202524.8225.1324.8124.8824.880.20%2,589,378
Aug 28, 202524.8424.9024.5424.8324.830.36%1,836,888
Aug 27, 202524.0824.9424.0824.7424.742.49%2,246,814
Aug 26, 202524.1324.3323.8624.1424.14-0.94%2,996,038
Aug 25, 202524.3224.4324.1024.3724.370.49%2,101,767
Aug 22, 202523.4524.3623.4524.2524.253.81%2,261,394
Aug 21, 202523.1623.5022.9923.3623.360.86%908,977
Aug 20, 202523.1023.2922.9023.1623.160.26%1,351,558
Aug 19, 202523.1723.3422.8623.1023.10-0.69%1,852,832
Aug 18, 202523.3923.4623.2023.2623.26-1.44%1,573,547
Aug 15, 202523.7223.8723.5423.6023.60-0.84%1,444,690
Aug 14, 202523.7523.8723.5223.8023.80-0.50%1,922,346
Aug 13, 202523.6924.0323.5923.9223.920.97%1,703,272
Aug 12, 202523.3423.7923.1023.6923.692.38%1,883,412
Aug 11, 202523.4823.6423.0523.1423.14-1.57%1,960,246
Aug 8, 202523.5423.8223.2023.5123.360.56%1,994,421
Aug 7, 202524.0924.5123.3523.3823.23-1.39%2,543,156
Aug 6, 202524.2424.5623.6523.7123.56-1.78%2,338,331
Aug 5, 202523.8424.1723.5824.1423.991.34%4,486,263
Aug 4, 202523.3123.8923.3123.8223.671.58%4,101,109
Aug 1, 202523.8723.8922.9223.4523.30-1.55%3,700,499
Jul 31, 202524.5024.7723.6123.8223.67-2.30%3,291,527
Jul 30, 202524.4324.6424.1724.3824.22-0.89%3,486,582
Jul 29, 202524.5324.7324.3624.6024.440.57%2,816,813
Jul 28, 202523.9524.5123.9524.4624.303.03%2,758,009
Jul 25, 202523.9824.0423.6823.7423.59-1.00%1,866,094
Jul 24, 202523.3723.9923.3323.9823.831.91%1,833,156
Jul 23, 202523.1523.6622.9923.5323.381.34%1,987,007
Jul 22, 202522.7123.3022.6323.2223.072.56%1,857,985
Jul 21, 202523.3023.4022.5922.6422.49-2.16%1,869,266
Jul 18, 202523.4023.6323.0523.1422.990.17%2,599,779
Jul 17, 202522.6123.1322.5623.1022.951.63%2,548,559
Jul 16, 202523.1123.2222.6422.7322.58-1.43%2,441,252
Jul 15, 202523.6223.8323.0023.0622.91-2.58%2,523,450
Jul 14, 202523.6023.8023.4623.6723.52-0.63%2,086,249
Jul 11, 202523.6524.0423.5023.8223.670.63%2,282,366
Jul 10, 202523.2823.6722.9723.6723.521.24%1,937,428
Jul 9, 202523.4723.6123.2323.3823.23-1.10%2,122,151
Jul 8, 202522.5523.8322.4023.6423.495.07%3,534,631
Jul 7, 202523.2423.2822.2422.5022.36-3.56%3,906,750
Jul 3, 202523.3923.4723.2023.3323.18-0.13%837,262
Jul 2, 202523.1523.3722.7323.3623.212.41%2,702,861
Jul 1, 202522.4123.0522.2022.8122.661.47%3,359,154
Jun 30, 202522.7122.8122.4722.4822.34-2.01%3,592,657
Jun 27, 202523.1023.1622.7422.9422.79-0.99%8,281,103
Jun 26, 202522.9223.4422.8323.1723.021.27%2,843,336
Jun 25, 202523.0823.1122.7822.8822.73-1.38%2,190,847