Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
21.36
+0.66 (3.19%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Magnolia Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.12 | 21.51 | 20.81 | 21.36 | 21.36 | 3.19% | 2,546,772 |
| Apr 23, 2025 | 21.14 | 21.30 | 20.48 | 20.70 | 20.70 | -0.62% | 2,524,204 |
| Apr 22, 2025 | 20.67 | 21.08 | 20.42 | 20.83 | 20.83 | 3.17% | 2,899,404 |
| Apr 21, 2025 | 20.62 | 20.77 | 19.97 | 20.19 | 20.19 | -4.27% | 2,241,111 |
| Apr 17, 2025 | 20.97 | 21.47 | 20.94 | 21.09 | 21.09 | 1.79% | 2,208,999 |
| Apr 16, 2025 | 20.45 | 21.02 | 20.45 | 20.72 | 20.72 | 2.12% | 1,932,592 |
| Apr 15, 2025 | 20.07 | 20.65 | 20.05 | 20.29 | 20.29 | - | 2,121,555 |
| Apr 14, 2025 | 20.87 | 20.90 | 20.02 | 20.29 | 20.29 | -0.44% | 2,152,489 |
| Apr 11, 2025 | 19.76 | 20.59 | 19.38 | 20.38 | 20.38 | 3.82% | 3,654,616 |
| Apr 10, 2025 | 21.25 | 21.46 | 19.59 | 19.63 | 19.63 | -11.22% | 4,870,065 |
| Apr 9, 2025 | 19.11 | 22.42 | 19.09 | 22.11 | 22.11 | 12.81% | 4,891,411 |
| Apr 8, 2025 | 21.32 | 21.32 | 19.35 | 19.60 | 19.60 | -4.67% | 3,939,008 |
| Apr 7, 2025 | 20.40 | 22.06 | 19.89 | 20.56 | 20.56 | -2.56% | 4,533,864 |
| Apr 4, 2025 | 22.26 | 22.43 | 20.76 | 21.10 | 21.10 | -10.25% | 5,165,017 |
| Apr 3, 2025 | 24.10 | 24.77 | 23.50 | 23.51 | 23.51 | -8.59% | 3,137,188 |
| Apr 2, 2025 | 25.10 | 25.80 | 25.10 | 25.72 | 25.72 | 0.82% | 1,762,306 |
| Apr 1, 2025 | 25.14 | 25.53 | 25.03 | 25.51 | 25.51 | 0.99% | 2,194,213 |
| Mar 31, 2025 | 25.11 | 25.50 | 24.91 | 25.26 | 25.26 | 0.28% | 2,647,579 |
| Mar 28, 2025 | 25.20 | 25.48 | 24.85 | 25.19 | 25.19 | -0.59% | 1,948,721 |
| Mar 27, 2025 | 25.52 | 25.65 | 25.18 | 25.34 | 25.34 | -1.02% | 2,370,620 |
| Mar 26, 2025 | 25.69 | 26.24 | 25.54 | 25.60 | 25.60 | 0.99% | 2,041,936 |
| Mar 25, 2025 | 25.16 | 25.51 | 25.07 | 25.35 | 25.35 | 0.84% | 2,182,594 |
| Mar 24, 2025 | 25.04 | 25.42 | 24.64 | 25.14 | 25.14 | 0.08% | 2,650,848 |
| Mar 21, 2025 | 25.26 | 25.46 | 24.87 | 25.12 | 25.12 | -0.83% | 24,733,824 |
| Mar 20, 2025 | 24.71 | 25.42 | 24.60 | 25.33 | 25.33 | 1.32% | 4,451,014 |
| Mar 19, 2025 | 24.03 | 25.33 | 24.03 | 25.00 | 25.00 | 3.99% | 3,696,679 |
| Mar 18, 2025 | 24.06 | 24.08 | 23.58 | 24.04 | 24.04 | 1.35% | 2,602,809 |
| Mar 17, 2025 | 23.23 | 23.82 | 23.16 | 23.72 | 23.72 | 1.93% | 4,733,135 |
| Mar 14, 2025 | 22.70 | 23.36 | 22.54 | 23.27 | 23.27 | 3.24% | 2,539,952 |
| Mar 13, 2025 | 22.95 | 23.22 | 22.28 | 22.54 | 22.54 | -2.34% | 2,437,766 |
| Mar 12, 2025 | 22.82 | 23.46 | 22.39 | 23.08 | 23.08 | 0.87% | 2,846,986 |
| Mar 11, 2025 | 23.76 | 24.15 | 22.83 | 22.88 | 22.88 | -3.30% | 3,928,075 |
| Mar 10, 2025 | 23.48 | 24.10 | 23.16 | 23.66 | 23.66 | 1.76% | 3,536,483 |
| Mar 7, 2025 | 22.87 | 23.71 | 22.82 | 23.25 | 23.25 | 2.88% | 3,227,934 |
| Mar 6, 2025 | 22.36 | 22.90 | 22.06 | 22.60 | 22.60 | 0.13% | 2,213,599 |
| Mar 5, 2025 | 22.19 | 22.60 | 21.66 | 22.57 | 22.57 | -0.18% | 2,988,114 |
| Mar 4, 2025 | 21.91 | 22.91 | 21.63 | 22.61 | 22.61 | 1.57% | 3,489,333 |
| Mar 3, 2025 | 23.50 | 23.62 | 22.03 | 22.26 | 22.26 | -4.91% | 2,741,942 |
| Feb 28, 2025 | 23.30 | 23.61 | 23.08 | 23.41 | 23.41 | -0.38% | 1,713,869 |
| Feb 27, 2025 | 23.53 | 23.79 | 23.09 | 23.50 | 23.50 | 0.30% | 2,719,793 |
| Feb 26, 2025 | 23.44 | 23.77 | 23.16 | 23.43 | 23.43 | 0.60% | 2,511,861 |
| Feb 25, 2025 | 24.25 | 24.25 | 23.25 | 23.29 | 23.29 | -3.00% | 2,715,655 |
| Feb 24, 2025 | 23.95 | 24.23 | 23.82 | 24.01 | 24.01 | -0.12% | 2,599,672 |
| Feb 21, 2025 | 24.66 | 24.73 | 23.79 | 24.04 | 24.04 | -2.28% | 2,633,670 |
| Feb 20, 2025 | 24.33 | 25.42 | 24.08 | 24.60 | 24.60 | 1.49% | 2,878,990 |
| Feb 19, 2025 | 24.34 | 25.28 | 24.12 | 24.24 | 24.24 | 1.51% | 3,822,806 |
| Feb 18, 2025 | 23.78 | 24.17 | 23.21 | 23.88 | 23.88 | 1.62% | 3,350,967 |
| Feb 14, 2025 | 23.23 | 23.73 | 23.20 | 23.50 | 23.50 | 1.38% | 2,770,979 |
| Feb 13, 2025 | 23.01 | 23.19 | 22.74 | 23.18 | 23.03 | 0.87% | 1,531,596 |
| Feb 12, 2025 | 23.52 | 23.60 | 22.87 | 22.98 | 22.83 | -3.53% | 1,504,877 |