Skip to main content
logo
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
23.45
-0.37 (-1.55%)
At close: Aug 1, 2025, 4:00 PM
23.68
+0.23 (0.98%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.8723.8922.9223.4523.45-1.55%3,700,499
Jul 31, 202524.5024.7723.6123.8223.82-2.30%3,291,527
Jul 30, 202524.4324.6424.1724.3824.38-0.89%3,486,582
Jul 29, 202524.5324.7324.3624.6024.600.57%2,816,813
Jul 28, 202523.9524.5123.9524.4624.463.03%2,758,009
Jul 25, 202523.9824.0423.6823.7423.74-1.00%1,866,094
Jul 24, 202523.3723.9923.3323.9823.981.91%1,833,156
Jul 23, 202523.1523.6622.9923.5323.531.34%1,987,007
Jul 22, 202522.7123.3022.6323.2223.222.56%1,857,985
Jul 21, 202523.3023.4022.5922.6422.64-2.16%1,869,266
Jul 18, 202523.4023.6323.0523.1423.140.17%2,599,779
Jul 17, 202522.6123.1322.5623.1023.101.63%2,548,559
Jul 16, 202523.1123.2222.6422.7322.73-1.43%2,441,252
Jul 15, 202523.6223.8323.0023.0623.06-2.58%2,523,450
Jul 14, 202523.6023.8023.4623.6723.67-0.63%2,086,249
Jul 11, 202523.6524.0423.5023.8223.820.63%2,282,366
Jul 10, 202523.2823.6722.9723.6723.671.24%1,937,428
Jul 9, 202523.4723.6123.2323.3823.38-1.10%2,122,151
Jul 8, 202522.5523.8322.4023.6423.645.07%3,534,631
Jul 7, 202523.2423.2822.2422.5022.50-3.56%3,906,750
Jul 3, 202523.3923.4723.2023.3323.33-0.13%837,262
Jul 2, 202523.1523.3722.7323.3623.362.41%2,702,861
Jul 1, 202522.4123.0522.2022.8122.811.47%3,359,154
Jun 30, 202522.7122.8122.4722.4822.48-2.01%3,592,657
Jun 27, 202523.1023.1622.7422.9422.94-0.99%8,281,103
Jun 26, 202522.9223.4422.8323.1723.171.27%2,843,336
Jun 25, 202523.0823.1122.7822.8822.88-1.38%2,190,847
Jun 24, 202523.0523.3922.9423.2023.20-1.11%2,177,950
Jun 23, 202524.5924.5923.3423.4623.46-2.29%2,939,585
Jun 20, 202524.1624.2323.8124.0124.01-0.29%4,421,357
Jun 18, 202524.2124.5423.9924.0824.08-0.54%2,885,405
Jun 17, 202524.3724.6624.1124.2124.210.41%2,267,215
Jun 16, 202523.8124.3323.7724.1124.11-0.45%2,505,718
Jun 13, 202524.4624.6323.4424.2224.222.58%4,846,396
Jun 12, 202523.4123.6923.2923.6123.61-0.59%2,231,489
Jun 11, 202523.6823.9423.3023.7523.751.28%2,983,562
Jun 10, 202523.5723.8723.3323.4523.451.08%3,311,623
Jun 9, 202522.8823.3722.7023.2023.201.98%1,352,102
Jun 6, 202522.5722.9222.3122.7522.752.85%1,365,039
Jun 5, 202522.4422.5422.0822.1222.12-0.85%2,075,058
Jun 4, 202522.4222.7222.0622.3122.31-0.49%1,761,520
Jun 3, 202522.0522.7121.8522.4222.421.86%1,638,340
Jun 2, 202522.1022.1621.4922.0122.012.37%1,963,775
May 30, 202521.6721.8121.4021.5021.50-1.78%2,537,224
May 29, 202522.0322.0721.7021.8921.890.09%1,733,671
May 28, 202522.3222.3721.8121.8721.87-1.13%1,249,324
May 27, 202521.8522.1521.5722.1222.122.08%1,599,155
May 23, 202521.3721.7721.3421.6721.67-0.18%1,163,227
May 22, 202521.6721.8021.2321.7121.71-0.78%1,517,984
May 21, 202522.1822.3621.8321.8821.88-2.06%2,008,570