Skip to main content
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
25.72
+0.72 (2.88%)
Nov 4, 2024, 4:00 PM EST - Market closed

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202425.1926.0025.1925.7225.722.88%1,761,486
Nov 1, 202425.6625.7824.9825.0025.00-1.11%1,773,159
Oct 31, 202426.0026.4425.2525.2825.28-1.10%2,898,688
Oct 30, 202425.3525.7725.2625.5625.561.03%1,397,304
Oct 29, 202425.5625.6825.1725.3025.30-1.06%1,333,626
Oct 28, 202425.1825.6725.1225.5725.57-1.65%1,532,657
Oct 25, 202426.0426.3525.8726.0026.000.58%1,376,839
Oct 24, 202425.6825.8725.5325.8525.850.98%1,673,079
Oct 23, 202425.9926.0525.3825.6025.60-1.61%2,280,327
Oct 22, 202425.9826.2925.7926.0226.020.50%941,142
Oct 21, 202426.4426.4425.8525.8925.89-0.88%2,180,811
Oct 18, 202426.5026.5526.1026.1226.12-1.40%1,631,624
Oct 17, 202426.4026.6426.2726.4926.490.61%1,440,417
Oct 16, 202425.6726.3625.6726.3326.333.01%2,381,177
Oct 15, 202425.8926.0025.4425.5625.56-4.41%1,980,917
Oct 14, 202426.7326.9526.6126.7426.74-1.11%2,207,218
Oct 11, 202426.3527.4126.3527.0427.042.08%1,479,472
Oct 10, 202426.4526.7626.2326.4926.490.34%1,917,829
Oct 9, 202425.8926.4125.6726.4026.401.19%1,547,893
Oct 8, 202426.6026.6225.7726.0926.09-3.37%2,230,790
Oct 7, 202426.7527.1926.6627.0027.000.56%2,655,808
Oct 4, 202426.7226.9526.3826.8526.852.29%1,956,090
Oct 3, 202425.2926.2925.1026.2526.254.17%1,697,379
Oct 2, 202425.3225.3924.9625.2025.201.41%1,659,796
Oct 1, 202423.8325.0623.8324.8524.851.76%3,399,478
Sep 30, 202424.1324.6624.0724.4224.420.62%2,237,722
Sep 27, 202424.0024.2923.8424.2724.272.41%1,882,585
Sep 26, 202423.9224.3523.6523.7023.70-3.70%5,048,190
Sep 25, 202425.4825.6424.6024.6124.61-3.79%2,576,736
Sep 24, 202425.8226.0725.5325.5825.58-2.66%6,312,074
Sep 23, 202426.0826.7425.9626.2826.281.08%1,653,452
Sep 20, 202425.9026.2525.3426.0026.000.35%4,451,076
Sep 19, 202425.9926.1325.5725.9125.912.78%1,850,831
Sep 18, 202424.7625.6224.7625.2125.211.53%2,179,116
Sep 17, 202424.2924.8624.2424.8324.832.56%1,711,247
Sep 16, 202424.0124.2323.9224.2124.211.55%1,723,763
Sep 13, 202423.7523.9823.6223.8423.841.23%1,318,051
Sep 12, 202423.3423.6123.0223.5523.550.86%1,832,034
Sep 11, 202423.1723.4922.7623.3523.350.82%1,686,986
Sep 10, 202423.4723.4722.9223.1623.16-1.19%1,783,098
Sep 9, 202423.5523.6823.3423.4423.44-0.55%2,038,934
Sep 6, 202424.0024.1623.4723.5723.57-1.79%1,799,835
Sep 5, 202424.3024.3223.9724.0024.00-0.50%1,351,541
Sep 4, 202424.4724.6224.0324.1224.12-0.78%1,537,964
Sep 3, 202424.9725.0524.0924.3124.31-5.08%3,020,852
Aug 30, 202425.4925.6625.1825.6125.61-0.85%2,015,560
Aug 29, 202425.6626.0125.4825.8325.831.33%1,214,579
Aug 28, 202425.3025.5225.1925.4925.490.04%1,086,465
Aug 27, 202425.5725.7125.2525.4825.48-0.97%1,597,374
Aug 26, 202425.7326.0525.5625.7325.731.66%1,186,088
Aug 23, 202424.8425.3724.8125.3125.312.55%1,419,523
Aug 22, 202424.7224.8524.4524.6824.68-1,689,271
Aug 21, 202425.0025.0024.6224.6824.68-0.12%1,500,744
Aug 20, 202425.2725.2824.4724.7124.71-2.56%1,683,455
Aug 19, 202425.1425.6725.1425.3625.361.16%1,685,481
Aug 16, 202424.8725.2124.7625.0725.07-0.28%1,102,753
Aug 15, 202424.8725.3824.8325.1425.141.37%1,390,803
Aug 14, 202424.7824.8224.5724.8024.800.69%1,648,406
Aug 13, 202424.5824.7124.3124.6324.63-0.65%1,601,025
Aug 12, 202424.4924.8524.4324.7924.792.02%1,301,112
Aug 9, 202424.2624.6724.0324.3024.30-0.29%2,226,440
Aug 8, 202424.2124.8024.1324.3724.241.58%3,064,964
Aug 7, 202424.0924.4823.9423.9923.861.95%3,087,129
Aug 6, 202423.6824.0723.3623.5323.410.04%2,857,608
Aug 5, 202423.2223.6622.7123.5223.40-2.73%3,073,931
Aug 2, 202425.0925.0923.9824.1824.05-5.32%3,923,041
Aug 1, 202427.5627.6324.9525.5425.40-6.24%4,402,230
Jul 31, 202427.0527.4426.8327.2427.102.41%2,481,178
Jul 30, 202426.3226.7526.2026.6026.460.91%1,784,292
Jul 29, 202426.7026.7725.9126.3626.22-0.90%2,039,868
Jul 26, 202426.1526.6325.9426.6026.462.03%2,789,370
Jul 25, 202425.7326.2625.5326.0725.931.84%2,158,686
Jul 24, 202425.9526.2925.5725.6025.46-1.16%2,808,148
Jul 23, 202426.3726.3925.8625.9025.76-2.37%2,825,584
Jul 22, 202426.7826.8026.3426.5326.39-1.01%3,064,228
Jul 19, 202427.1927.3626.7526.8026.66-1.65%1,539,058
Jul 18, 202427.1727.6227.0427.2527.110.48%2,355,392
Jul 17, 202427.1127.5727.0627.1226.980.41%2,602,494
Jul 16, 202427.0127.1126.7927.0126.87-0.37%1,874,890
Jul 15, 202426.5827.3626.3627.1126.973.16%1,966,724
Jul 12, 202426.5226.5726.1226.2826.140.31%1,919,769
Jul 11, 202425.8526.2525.6426.2026.062.06%1,386,636
Jul 10, 202425.3425.6825.2125.6725.531.38%1,069,901
Jul 9, 202425.1825.6025.0925.3225.19-0.55%1,434,745
Jul 8, 202425.3925.5825.1925.4625.330.20%1,345,710
Jul 5, 202425.8825.9325.2325.4125.28-2.23%1,207,851
Jul 3, 202425.5226.0225.5225.9925.852.12%963,989
Jul 2, 202425.7326.0225.4425.4525.32-0.04%1,923,124
Jul 1, 202425.5525.5925.1925.4625.330.47%1,743,226
Jun 28, 202425.5025.6925.1925.3425.210.24%2,150,485
Jun 27, 202425.2425.3125.0625.2825.150.92%1,532,775
Jun 26, 202425.3025.3024.6925.0524.92-1.14%1,972,638
Jun 25, 202425.4425.4725.1225.3425.21-0.67%1,210,157
Jun 24, 202424.9725.7424.9725.5125.372.53%1,819,350
Jun 21, 202424.9925.1224.7024.8824.75-0.36%5,491,363
Jun 20, 202424.6925.1124.6724.9724.841.22%2,289,068
Jun 18, 202424.2724.7324.1924.6724.542.07%2,133,351
Jun 17, 202423.8324.2223.6724.1724.041.38%2,755,903
Jun 14, 202424.1624.1623.7323.8423.71-1.49%2,404,460
Jun 13, 202424.7224.7424.1024.2024.07-2.65%1,447,804