Skip to main content
logo
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
31.04
+0.87 (2.88%)
At close: Apr 2, 2026, 4:00 PM EDT
31.02
-0.02 (-0.06%)
After-hours: Apr 2, 2026, 7:18 PM EDT

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202631.2731.4830.3831.0431.042.88%2,034,838
Apr 1, 202630.7531.2629.8230.1730.17-4.43%3,062,542
Mar 31, 202632.1832.3730.8931.5731.57-1.71%2,622,979
Mar 30, 202632.6832.7631.8332.1232.12-0.74%2,087,479
Mar 27, 202632.1432.4331.9732.3632.361.57%1,927,746
Mar 26, 202631.6832.3631.5431.8631.861.34%2,180,638
Mar 25, 202630.8631.4830.7631.4431.440.48%1,897,497
Mar 24, 202631.1731.6631.1531.2931.291.20%2,237,654
Mar 23, 202630.0631.1929.9130.9230.920.52%2,666,885
Mar 20, 202630.5731.2130.4530.7630.760.52%6,149,518
Mar 19, 202630.3530.7930.2430.6030.601.46%2,621,545
Mar 18, 202630.0830.4430.0230.1630.160.67%2,998,174
Mar 17, 202629.7230.1829.6129.9629.961.94%3,436,720
Mar 16, 202629.4129.7829.0029.3929.39-0.37%2,530,637
Mar 13, 202628.8329.5128.7329.5029.501.94%2,524,630
Mar 12, 202629.0529.3828.6528.9428.94-0.45%4,337,474
Mar 11, 202628.8529.5028.6129.0729.071.11%4,097,012
Mar 10, 202628.7729.0928.4728.7528.75-1.07%3,519,935
Mar 9, 202629.5129.7428.6929.0629.06-0.55%5,806,498
Mar 6, 202629.4629.6929.0129.2229.220.10%2,853,585
Mar 5, 202629.0029.3728.8329.1929.192.06%2,561,414
Mar 4, 202627.7928.7027.2528.6028.600.63%2,761,873
Mar 3, 202628.7729.0627.9228.4228.42-0.46%3,248,313
Mar 2, 202628.9229.1028.0328.5528.552.62%3,627,652
Feb 27, 202627.5627.9627.2727.8227.821.68%3,022,796
Feb 26, 202626.6527.5526.3927.3627.361.22%3,078,336
Feb 25, 202627.3027.3026.3027.0327.03-0.59%1,542,390
Feb 24, 202627.4627.5226.9227.1927.19-0.40%2,218,328
Feb 23, 202627.1127.4226.8627.3027.300.70%2,440,744
Feb 20, 202626.9727.2426.8227.1127.110.11%3,564,602
Feb 19, 202626.7927.3326.7127.0827.082.58%3,734,867
Feb 18, 202626.4226.5326.0226.4026.401.50%3,816,143
Feb 17, 202626.8327.0725.6826.0126.01-2.88%4,194,860
Feb 13, 202626.0026.9725.7926.7826.783.08%2,986,446
Feb 12, 202626.8126.8725.5325.9825.98-3.64%4,136,602
Feb 11, 202626.0027.0525.9826.9626.961.16%6,607,016
Feb 10, 202627.2227.2226.4226.6526.65-2.27%2,748,598
Feb 9, 202627.0827.4026.8827.2727.111.04%3,355,522
Feb 6, 202627.4727.4726.2126.9926.832.98%3,690,839
Feb 5, 202626.1526.3425.6526.2126.05-0.68%3,731,159
Feb 4, 202625.8226.5425.8226.3926.232.97%4,157,489
Feb 3, 202624.7525.7124.6725.6325.473.47%3,032,748
Feb 2, 202624.7125.1124.5224.7724.62-2.90%2,760,433
Jan 30, 202625.3325.6425.1425.5125.36-0.08%3,484,996
Jan 29, 202625.9726.4825.4325.5325.381.23%4,052,045
Jan 28, 202624.8125.2524.7725.2225.072.11%2,863,394
Jan 27, 202624.7024.8024.3724.7024.551.31%2,693,868
Jan 26, 202624.2824.4223.7924.3824.231.16%3,372,727
Jan 23, 202624.3224.5323.9724.1023.951.39%2,590,877
Jan 22, 202623.6123.8923.4323.7723.630.17%3,116,689