Skip to main content
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
25.04
-0.15 (-0.60%)
Mar 31, 2025, 9:39 AM EDT - Market open

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.2025.4824.8525.1925.19-0.59%1,948,721
Mar 27, 202525.5225.6525.1825.3425.34-1.02%2,370,620
Mar 26, 202525.6926.2425.5425.6025.600.99%2,041,936
Mar 25, 202525.1625.5125.0725.3525.350.84%2,182,594
Mar 24, 202525.0425.4224.6425.1425.140.08%2,650,848
Mar 21, 202525.2625.4624.8725.1225.12-0.83%24,733,824
Mar 20, 202524.7125.4224.6025.3325.331.32%4,451,014
Mar 19, 202524.0325.3324.0325.0025.003.99%3,696,679
Mar 18, 202524.0624.0823.5824.0424.041.35%2,602,809
Mar 17, 202523.2323.8223.1623.7223.721.93%4,733,135
Mar 14, 202522.7023.3622.5423.2723.273.24%2,539,952
Mar 13, 202522.9523.2222.2822.5422.54-2.34%2,437,766
Mar 12, 202522.8223.4622.3923.0823.080.87%2,846,986
Mar 11, 202523.7624.1522.8322.8822.88-3.30%3,928,075
Mar 10, 202523.4824.1023.1623.6623.661.76%3,536,483
Mar 7, 202522.8723.7122.8223.2523.252.88%3,227,934
Mar 6, 202522.3622.9022.0622.6022.600.13%2,213,599
Mar 5, 202522.1922.6021.6622.5722.57-0.18%2,988,114
Mar 4, 202521.9122.9121.6322.6122.611.57%3,489,333
Mar 3, 202523.5023.6222.0322.2622.26-4.91%2,741,942
Feb 28, 202523.3023.6123.0823.4123.41-0.38%1,713,869
Feb 27, 202523.5323.7923.0923.5023.500.30%2,719,793
Feb 26, 202523.4423.7723.1623.4323.430.60%2,511,861
Feb 25, 202524.2524.2523.2523.2923.29-3.00%2,715,655
Feb 24, 202523.9524.2323.8224.0124.01-0.12%2,599,672
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