Skip to main content
logo
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
22.27
+0.06 (0.27%)
Jan 9, 2026, 4:00 PM EST - Market closed

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202622.4922.5822.0622.2722.270.27%1,735,605
Jan 8, 202621.3122.5021.2522.2122.214.57%1,787,778
Jan 7, 202621.4321.5021.0721.2421.24-1.16%1,832,351
Jan 6, 202621.9121.9921.4321.4921.49-1.51%2,241,211
Jan 5, 202622.7422.9321.3021.8221.82-2.94%2,329,278
Jan 2, 202621.9022.4921.7422.4822.482.70%1,257,308
Dec 31, 202522.0422.1121.7621.8921.89-0.82%1,052,494
Dec 30, 202522.1022.2822.0622.0722.070.55%1,410,169
Dec 29, 202521.9622.0921.7521.9521.951.11%1,637,248
Dec 26, 202521.6821.8321.5321.7121.71-0.41%1,018,463
Dec 24, 202521.8321.9421.7721.8021.80-0.41%830,793
Dec 23, 202521.8821.9921.7121.8921.890.41%1,449,951
Dec 22, 202521.8022.2321.7921.8021.800.74%1,211,272
Dec 19, 202521.6821.9521.4921.6421.64-0.14%7,164,388
Dec 18, 202521.9522.0221.5721.6721.67-1.72%1,778,087
Dec 17, 202521.8322.1121.6822.0522.051.94%2,366,240
Dec 16, 202522.1122.1421.5621.6321.63-3.18%2,748,801
Dec 15, 202522.9522.9522.1622.3422.34-1.97%2,851,442
Dec 12, 202523.2923.4122.7622.7922.790.22%2,621,243
Dec 11, 202522.7422.8922.5322.7422.74-1.09%2,877,010
Dec 10, 202522.7723.1422.5022.9922.990.66%2,717,251
Dec 9, 202523.1423.4022.7722.8422.84-1.21%2,189,512
Dec 8, 202523.3623.6323.0923.1223.12-1.99%2,254,846
Dec 5, 202523.3123.8323.3123.5923.590.77%2,017,956
Dec 4, 202523.5123.6923.3723.4123.41-0.34%1,669,983
Dec 3, 202523.1423.6823.0423.4923.492.53%1,934,317
Dec 2, 202523.4123.6022.9022.9122.91-2.59%2,078,290
Dec 1, 202523.0723.6623.0423.5223.521.64%1,681,050
Nov 28, 202522.9523.2722.9523.1423.140.92%606,472
Nov 26, 202522.8823.2822.8822.9322.93-0.17%2,624,192
Nov 25, 202522.4323.0722.4322.9722.97-0.48%1,726,518
Nov 24, 202522.5923.2122.3623.0823.081.27%1,582,885
Nov 21, 202522.2922.9322.1022.7922.791.97%1,787,037
Nov 20, 202522.7423.2722.2922.3522.35-1.24%3,096,796
Nov 19, 202522.1922.7122.0222.6322.63-0.26%2,507,557
Nov 18, 202522.1322.7622.0922.6922.691.66%2,294,168
Nov 17, 202522.9123.0422.2922.3222.32-2.96%1,729,572
Nov 14, 202522.6223.0722.3223.0023.000.66%1,719,128
Nov 13, 202522.8523.1122.6122.8522.850.48%1,644,691
Nov 12, 202522.7322.9422.5622.7422.74-0.66%2,590,766
Nov 11, 202522.4623.1322.4622.8922.892.65%2,289,760
Nov 10, 202521.9422.4321.8122.3022.301.55%2,219,933
Nov 7, 202521.4321.9821.3121.9621.812.57%2,864,505
Nov 6, 202521.4521.8221.3021.4121.26-0.14%3,835,073
Nov 5, 202521.8622.0521.4121.4421.29-2.15%2,948,531
Nov 4, 202522.0222.1221.8721.9121.76-2.80%3,305,250
Nov 3, 202522.2922.5521.8422.5422.390.36%4,822,366
Oct 31, 202522.4522.6922.2022.4622.310.22%2,831,122
Oct 30, 202523.1023.2822.3922.4122.26-2.57%3,486,255
Oct 29, 202522.7923.2022.6823.0022.841.05%3,061,761