Skip to main content
logo
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
25.37
+0.60 (2.42%)
Feb 3, 2026, 11:02 AM EST - Market open

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202624.7525.4024.6725.19-1.70%345,066
Feb 2, 202624.7125.1124.5224.7724.77-2.90%2,760,433
Jan 30, 202625.3325.6425.1425.5125.51-0.08%3,482,609
Jan 29, 202625.9726.4825.4325.5325.531.23%3,667,911
Jan 28, 202624.8125.2524.7725.2225.222.11%2,835,513
Jan 27, 202624.7024.8024.3724.7024.701.31%2,595,937
Jan 26, 202624.2824.4223.7924.3824.381.16%3,372,434
Jan 23, 202624.3224.5323.9724.1024.101.39%2,590,263
Jan 22, 202623.6123.8923.4323.7723.770.17%3,116,630
Jan 21, 202623.0023.7423.0023.7323.734.77%4,531,448
Jan 20, 202622.7523.0122.5822.6522.650.22%2,926,730
Jan 16, 202622.8122.8622.5422.6022.600.49%2,427,682
Jan 15, 202622.5022.8222.1822.4922.49-1.53%2,833,855
Jan 14, 202622.7223.3322.6422.8422.841.51%3,755,238
Jan 13, 202622.4222.8022.3522.5022.501.35%2,580,992
Jan 12, 202622.2022.5221.9522.2022.20-0.31%2,879,451
Jan 9, 202622.4922.5822.0622.2722.270.27%1,735,605
Jan 8, 202621.3122.5021.2522.2122.214.57%1,787,778
Jan 7, 202621.4321.5021.0721.2421.24-1.16%1,832,351
Jan 6, 202621.9121.9921.4321.4921.49-1.51%2,241,211
Jan 5, 202622.7422.9321.3021.8221.82-2.94%2,329,278
Jan 2, 202621.9022.4921.7422.4822.482.70%1,257,308
Dec 31, 202522.0422.1121.7621.8921.89-0.82%1,052,494
Dec 30, 202522.1022.2822.0622.0722.070.55%1,410,169
Dec 29, 202521.9622.0921.7521.9521.951.11%1,637,248
Dec 26, 202521.6821.8321.5321.7121.71-0.41%1,018,463
Dec 24, 202521.8321.9421.7721.8021.80-0.41%830,793
Dec 23, 202521.8821.9921.7121.8921.890.41%1,449,951
Dec 22, 202521.8022.2321.7921.8021.800.74%1,211,272
Dec 19, 202521.6821.9521.4921.6421.64-0.14%7,164,388
Dec 18, 202521.9522.0221.5721.6721.67-1.72%1,778,087
Dec 17, 202521.8322.1121.6822.0522.051.94%2,366,240
Dec 16, 202522.1122.1421.5621.6321.63-3.18%2,748,801
Dec 15, 202522.9522.9522.1622.3422.34-1.97%2,851,442
Dec 12, 202523.2923.4122.7622.7922.790.22%2,621,243
Dec 11, 202522.7422.8922.5322.7422.74-1.09%2,877,010
Dec 10, 202522.7723.1422.5022.9922.990.66%2,717,251
Dec 9, 202523.1423.4022.7722.8422.84-1.21%2,189,512
Dec 8, 202523.3623.6323.0923.1223.12-1.99%2,254,846
Dec 5, 202523.3123.8323.3123.5923.590.77%2,017,956
Dec 4, 202523.5123.6923.3723.4123.41-0.34%1,669,983
Dec 3, 202523.1423.6823.0423.4923.492.53%1,934,317
Dec 2, 202523.4123.6022.9022.9122.91-2.59%2,078,290
Dec 1, 202523.0723.6623.0423.5223.521.64%1,681,050
Nov 28, 202522.9523.2722.9523.1423.140.92%606,472
Nov 26, 202522.8823.2822.8822.9322.93-0.17%2,624,192
Nov 25, 202522.4323.0722.4322.9722.97-0.48%1,726,518
Nov 24, 202522.5923.2122.3623.0823.081.27%1,582,885
Nov 21, 202522.2922.9322.1022.7922.791.97%1,787,037
Nov 20, 202522.7423.2722.2922.3522.35-1.24%3,096,796