Skip to main content
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
24.04
-0.56 (-2.28%)
Feb 21, 2025, 4:00 PM EST - Market closed

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.6624.7323.7924.0424.04-2.28%2,633,670
Feb 20, 202524.3325.4224.0824.6024.601.49%2,878,990
Feb 19, 202524.3425.2824.1224.2424.241.51%3,822,806
Feb 18, 202523.7824.1723.2123.8823.881.62%3,350,967
Feb 14, 202523.2323.7323.2023.5023.501.38%2,770,979
Feb 13, 202523.0123.1922.7423.1823.030.87%1,531,596
Feb 12, 202523.5223.6022.8722.9822.83-3.53%1,504,877
Feb 11, 202523.8424.1323.7023.8223.670.42%1,800,468
Feb 10, 202523.1023.8123.0423.7223.574.08%1,265,457
Feb 7, 202523.0923.1422.7622.7922.65-0.74%1,671,887
Feb 6, 202523.9023.9322.7922.9622.81-3.24%1,659,276
Feb 5, 202524.1124.2123.6423.7323.58-1.78%2,065,372
Feb 4, 202523.2924.2523.2924.1624.012.07%1,604,889
Feb 3, 202523.9823.9823.4223.6723.52-0.13%2,035,236
Jan 31, 202524.4024.4023.5823.7023.55-3.27%1,814,073
Jan 30, 202524.9724.9724.3324.5024.35-1.21%1,347,085
Jan 29, 202524.6925.1824.6124.8024.64-0.28%1,553,011
Jan 28, 202525.0725.1724.6624.8724.71-0.44%1,510,625
Jan 27, 202525.2425.5224.8024.9824.82-1.50%1,631,855
Jan 24, 202525.8725.9725.1925.3625.20-2.08%1,330,422
Jan 23, 202526.1326.2425.6525.9025.74-0.15%2,268,384
Jan 22, 202526.2226.3625.8825.9425.78-1.26%1,584,884
Jan 21, 202526.4726.4725.9826.2726.10-0.98%2,276,319
Jan 17, 202526.7726.8426.2626.5326.36-0.19%2,028,831
Jan 16, 202526.4326.6526.2126.5826.410.23%1,596,410
Jan 15, 202526.0626.6825.8926.5226.352.79%2,118,482
Jan 14, 202525.3225.8125.2625.8025.641.38%1,720,930
Jan 13, 202524.9425.6324.9425.4525.292.29%2,200,046
Jan 10, 202524.7925.0924.4324.8824.722.47%2,581,777
Jan 8, 202523.8724.3823.8524.2824.131.29%2,163,744
Jan 7, 202523.9324.1323.6323.9723.820.50%2,028,890
Jan 6, 202524.0824.4223.7023.8523.70-0.50%1,781,722
Jan 3, 202523.8524.0123.6023.9723.821.57%1,520,104
Jan 2, 202523.7624.0423.4723.6023.450.94%1,597,604
Dec 31, 202423.2623.6423.1923.3823.230.56%1,605,106
Dec 30, 202423.1023.6022.9023.2523.101.17%1,379,332
Dec 27, 202423.0223.3222.9622.9822.83-0.61%1,778,235
Dec 26, 202423.2823.2822.9523.1222.97-0.52%1,272,485
Dec 24, 202423.0023.2622.8223.2423.091.13%600,297
Dec 23, 202422.7623.0322.5922.9822.830.39%1,296,302
Dec 20, 202422.8323.3322.6622.8922.75-1.08%8,308,022
Dec 19, 202423.8023.8023.0823.1422.99-0.86%1,816,393
Dec 18, 202424.2324.5023.3223.3423.19-3.71%1,834,761
Dec 17, 202424.2024.3923.8824.2424.09-1.50%2,098,225
Dec 16, 202425.3025.3024.5824.6124.45-2.88%2,651,408
Dec 13, 202425.8125.8125.0025.3425.18-1.44%4,122,087
Dec 12, 202426.1326.2025.6225.7125.55-1.68%1,450,064
Dec 11, 202425.8426.2125.6226.1525.982.15%1,566,050
Dec 10, 202426.0126.0125.4725.6025.44-0.66%1,279,075
Dec 9, 202426.1026.2125.6625.7725.610.39%1,595,772
Dec 6, 202426.5126.5125.4725.6725.51-3.68%1,357,155
Dec 5, 202426.7226.9226.6026.6526.480.41%992,822
Dec 4, 202427.4727.4726.2726.5426.37-3.32%1,608,218
Dec 3, 202427.6927.6927.2127.4527.280.29%1,659,133
Dec 2, 202427.8127.8627.0027.3727.20-1.33%2,208,346
Nov 29, 202427.8327.9027.6827.7427.560.22%921,810
Nov 27, 202428.0228.3327.6627.6827.50-0.97%1,471,057
Nov 26, 202428.3528.3527.7427.9527.77-0.85%1,842,827
Nov 25, 202428.7028.9228.1928.1928.01-2.08%2,002,475
Nov 22, 202428.1729.0228.1128.7928.611.98%2,462,927
Nov 21, 202428.0028.3227.8928.2328.051.88%1,498,383
Nov 20, 202427.3127.8527.3127.7127.531.54%973,118
Nov 19, 202427.1527.5227.1027.2927.12-0.58%740,388
Nov 18, 202427.2227.7027.1427.4527.282.23%1,395,252
Nov 15, 202427.3027.4826.7626.8526.68-1.43%1,727,866
Nov 14, 202427.3627.5626.8427.2427.070.59%1,387,935
Nov 13, 202427.3027.4226.8527.0826.91-0.26%1,408,539
Nov 12, 202427.6727.9627.1127.1526.98-1.38%1,033,817
Nov 11, 202427.4427.7327.1327.5327.360.44%1,129,768
Nov 8, 202426.8727.4526.6127.4127.241.33%1,746,834
Nov 7, 202427.3027.4426.9527.0526.75-0.77%1,404,678
Nov 6, 202426.4927.5526.3127.2626.966.78%2,143,699
Nov 5, 202425.7925.9325.4625.5325.25-0.74%1,363,291
Nov 4, 202425.1926.0025.1925.7225.442.88%1,762,598
Nov 1, 202425.6625.7824.9825.0024.72-1.11%1,773,159
Oct 31, 202426.0026.4425.2525.2825.00-1.10%2,898,688
Oct 30, 202425.3525.7725.2625.5625.281.03%1,397,304
Oct 29, 202425.5625.6825.1725.3025.02-1.06%1,333,626
Oct 28, 202425.1825.6725.1225.5725.29-1.65%1,532,657
Oct 25, 202426.0426.3525.8726.0025.710.58%1,376,839
Oct 24, 202425.6825.8725.5325.8525.570.98%1,673,079
Oct 23, 202425.9926.0525.3825.6025.32-1.61%2,280,327
Oct 22, 202425.9826.2925.7926.0225.730.50%941,142
Oct 21, 202426.4426.4425.8525.8925.60-0.88%2,180,811
Oct 18, 202426.5026.5526.1026.1225.83-1.40%1,631,624
Oct 17, 202426.4026.6426.2726.4926.200.61%1,440,417
Oct 16, 202425.6726.3625.6726.3326.043.01%2,381,177
Oct 15, 202425.8926.0025.4425.5625.28-4.41%1,980,917
Oct 14, 202426.7326.9526.6126.7426.45-1.11%2,207,218
Oct 11, 202426.3527.4126.3527.0426.742.08%1,479,472
Oct 10, 202426.4526.7626.2326.4926.200.34%1,917,829
Oct 9, 202425.8926.4125.6726.4026.111.19%1,547,893
Oct 8, 202426.6026.6225.7726.0925.80-3.37%2,230,790
Oct 7, 202426.7527.1926.6627.0026.700.56%2,655,808
Oct 4, 202426.7226.9526.3826.8526.552.29%1,956,090
Oct 3, 202425.2926.2925.1026.2525.964.17%1,697,379
Oct 2, 202425.3225.3924.9625.2024.921.41%1,659,796
Oct 1, 202423.8325.0623.8324.8524.581.76%3,399,478
Sep 30, 202424.1324.6624.0724.4224.150.62%2,237,722
Sep 27, 202424.0024.2923.8424.2724.002.41%1,882,585