Skip to main content
logo
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
27.30
+0.19 (0.70%)
Feb 23, 2026, 4:00 PM EST - Market closed

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202627.1127.4226.8627.3027.300.70%2,440,744
Feb 20, 202626.9727.2426.8227.1127.110.11%3,564,602
Feb 19, 202626.7927.3326.7127.0827.082.58%3,734,867
Feb 18, 202626.4226.5326.0226.4026.401.50%3,816,143
Feb 17, 202626.8327.0725.6826.0126.01-2.88%4,194,860
Feb 13, 202626.0026.9725.7926.7826.783.08%2,986,446
Feb 12, 202626.8126.8725.5325.9825.98-3.64%4,136,602
Feb 11, 202626.0027.0525.9826.9626.961.16%6,607,016
Feb 10, 202627.2227.2226.4226.6526.65-2.27%2,748,598
Feb 9, 202627.0827.4026.8827.2727.111.04%3,355,522
Feb 6, 202627.4727.4726.2126.9926.832.98%3,690,839
Feb 5, 202626.1526.3425.6526.2126.05-0.68%3,731,159
Feb 4, 202625.8226.5425.8226.3926.232.97%4,157,489
Feb 3, 202624.7525.7124.6725.6325.473.47%3,032,748
Feb 2, 202624.7125.1124.5224.7724.62-2.90%2,760,433
Jan 30, 202625.3325.6425.1425.5125.36-0.08%3,484,996
Jan 29, 202625.9726.4825.4325.5325.381.23%4,052,045
Jan 28, 202624.8125.2524.7725.2225.072.11%2,863,394
Jan 27, 202624.7024.8024.3724.7024.551.31%2,693,868
Jan 26, 202624.2824.4223.7924.3824.231.16%3,372,727
Jan 23, 202624.3224.5323.9724.1023.951.39%2,590,877
Jan 22, 202623.6123.8923.4323.7723.630.17%3,116,689
Jan 21, 202623.0023.7423.0023.7323.594.77%4,531,457
Jan 20, 202622.7523.0122.5822.6522.510.22%2,927,429
Jan 16, 202622.8122.8622.5422.6022.460.49%2,462,421
Jan 15, 202622.5022.8222.1822.4922.35-1.53%2,866,931
Jan 14, 202622.7223.3322.6422.8422.701.51%3,755,373
Jan 13, 202622.4222.8022.3522.5022.361.35%2,581,002
Jan 12, 202622.2022.5221.9522.2022.07-0.31%2,879,457
Jan 9, 202622.4922.5822.0622.2722.140.27%1,735,611
Jan 8, 202621.3122.5021.2522.2122.084.57%1,788,007
Jan 7, 202621.4321.5021.0721.2421.11-1.16%1,832,405
Jan 6, 202621.9121.9921.4321.4921.36-1.51%2,241,223
Jan 5, 202622.7422.9321.3021.8221.69-2.94%2,329,433
Jan 2, 202621.9022.4921.7422.4822.342.70%1,335,145
Dec 31, 202522.0422.1121.7621.8921.76-0.82%1,120,216
Dec 30, 202522.1022.2822.0622.0721.940.55%1,429,240
Dec 29, 202521.9622.0921.7521.9521.821.11%1,647,654
Dec 26, 202521.6821.8321.5321.7121.58-0.41%1,028,674
Dec 24, 202521.8321.9421.7721.8021.67-0.41%885,996
Dec 23, 202521.8821.9921.7121.8921.760.41%1,484,733
Dec 22, 202521.8022.2321.7921.8021.670.74%1,345,457
Dec 19, 202521.6821.9521.4921.6421.51-0.14%7,208,490
Dec 18, 202521.9522.0221.5721.6721.54-1.72%1,778,087
Dec 17, 202521.8322.1121.6822.0521.921.94%2,366,240
Dec 16, 202522.1122.1421.5621.6321.50-3.18%2,748,801
Dec 15, 202522.9522.9522.1622.3422.20-1.97%2,851,442
Dec 12, 202523.2923.4122.7622.7922.650.22%2,621,243
Dec 11, 202522.7422.8922.5322.7422.60-1.09%2,877,010
Dec 10, 202522.7723.1422.5022.9922.850.66%2,717,251