Magnolia Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	28.83	29.51	28.73	29.50	29.50	1.94%	2,524,630
Mar 12, 2026	29.05	29.38	28.65	28.94	28.94	-0.45%	4,337,474
Mar 11, 2026	28.85	29.50	28.61	29.07	29.07	1.11%	4,097,012
Mar 10, 2026	28.77	29.09	28.47	28.75	28.75	-1.07%	3,519,935
Mar 9, 2026	29.51	29.74	28.69	29.06	29.06	-0.55%	5,806,498
Mar 6, 2026	29.46	29.69	29.01	29.22	29.22	0.10%	2,853,585
Mar 5, 2026	29.00	29.37	28.83	29.19	29.19	2.06%	2,561,414
Mar 4, 2026	27.79	28.70	27.25	28.60	28.60	0.63%	2,761,873
Mar 3, 2026	28.77	29.06	27.92	28.42	28.42	-0.46%	3,248,313
Mar 2, 2026	28.92	29.10	28.03	28.55	28.55	2.62%	3,627,652
Feb 27, 2026	27.56	27.96	27.27	27.82	27.82	1.68%	3,022,796
Feb 26, 2026	26.65	27.55	26.39	27.36	27.36	1.22%	3,078,336
Feb 25, 2026	27.30	27.30	26.30	27.03	27.03	-0.59%	1,542,390
Feb 24, 2026	27.46	27.52	26.92	27.19	27.19	-0.40%	2,218,328
Feb 23, 2026	27.11	27.42	26.86	27.30	27.30	0.70%	2,440,744
Feb 20, 2026	26.97	27.24	26.82	27.11	27.11	0.11%	3,564,602
Feb 19, 2026	26.79	27.33	26.71	27.08	27.08	2.58%	3,734,867
Feb 18, 2026	26.42	26.53	26.02	26.40	26.40	1.50%	3,816,143
Feb 17, 2026	26.83	27.07	25.68	26.01	26.01	-2.88%	4,194,860
Feb 13, 2026	26.00	26.97	25.79	26.78	26.78	3.08%	2,986,446
Feb 12, 2026	26.81	26.87	25.53	25.98	25.98	-3.64%	4,136,602
Feb 11, 2026	26.00	27.05	25.98	26.96	26.96	1.16%	6,607,016
Feb 10, 2026	27.22	27.22	26.42	26.65	26.65	-2.27%	2,748,598
Feb 9, 2026	27.08	27.40	26.88	27.27	27.11	1.04%	3,355,522
Feb 6, 2026	27.47	27.47	26.21	26.99	26.83	2.98%	3,690,839
Feb 5, 2026	26.15	26.34	25.65	26.21	26.05	-0.68%	3,731,159
Feb 4, 2026	25.82	26.54	25.82	26.39	26.23	2.97%	4,157,489
Feb 3, 2026	24.75	25.71	24.67	25.63	25.47	3.47%	3,032,748
Feb 2, 2026	24.71	25.11	24.52	24.77	24.62	-2.90%	2,760,433
Jan 30, 2026	25.33	25.64	25.14	25.51	25.36	-0.08%	3,484,996
Jan 29, 2026	25.97	26.48	25.43	25.53	25.38	1.23%	4,052,045
Jan 28, 2026	24.81	25.25	24.77	25.22	25.07	2.11%	2,863,394
Jan 27, 2026	24.70	24.80	24.37	24.70	24.55	1.31%	2,693,868
Jan 26, 2026	24.28	24.42	23.79	24.38	24.23	1.16%	3,372,727
Jan 23, 2026	24.32	24.53	23.97	24.10	23.95	1.39%	2,590,877
Jan 22, 2026	23.61	23.89	23.43	23.77	23.63	0.17%	3,116,689
Jan 21, 2026	23.00	23.74	23.00	23.73	23.59	4.77%	4,531,457
Jan 20, 2026	22.75	23.01	22.58	22.65	22.51	0.22%	2,927,429
Jan 16, 2026	22.81	22.86	22.54	22.60	22.46	0.49%	2,462,421
Jan 15, 2026	22.50	22.82	22.18	22.49	22.35	-1.53%	2,866,931
Jan 14, 2026	22.72	23.33	22.64	22.84	22.70	1.51%	3,755,373
Jan 13, 2026	22.42	22.80	22.35	22.50	22.36	1.35%	2,581,002
Jan 12, 2026	22.20	22.52	21.95	22.20	22.07	-0.31%	2,879,457
Jan 9, 2026	22.49	22.58	22.06	22.27	22.14	0.27%	1,735,611
Jan 8, 2026	21.31	22.50	21.25	22.21	22.08	4.57%	1,788,007
Jan 7, 2026	21.43	21.50	21.07	21.24	21.11	-1.16%	1,832,405
Jan 6, 2026	21.91	21.99	21.43	21.49	21.36	-1.51%	2,241,223
Jan 5, 2026	22.74	22.93	21.30	21.82	21.69	-2.94%	2,329,433
Jan 2, 2026	21.90	22.49	21.74	22.48	22.34	2.70%	1,335,145
Dec 31, 2025	22.04	22.11	21.76	21.89	21.76	-0.82%	1,120,216