Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
26.25
-0.40 (-1.50%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Magnolia Oil & Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 26.71 | 26.98 | 26.19 | 26.25 | 26.25 | -1.50% | 3,049,317 |
| Aug 27, 2026 | 26.40 | 26.80 | 25.97 | 26.65 | 26.65 | 0.83% | 3,345,338 |
| Aug 26, 2026 | 26.07 | 26.66 | 25.93 | 26.43 | 26.43 | -0.04% | 2,707,734 |
| Aug 25, 2026 | 26.78 | 27.00 | 26.42 | 26.44 | 26.44 | -2.87% | 2,021,706 |
| Aug 24, 2026 | 27.94 | 27.94 | 27.05 | 27.22 | 27.22 | -3.27% | 3,610,295 |
| Aug 21, 2026 | 28.22 | 28.37 | 28.03 | 28.14 | 28.14 | -0.28% | 3,179,085 |
| Aug 20, 2026 | 27.97 | 28.38 | 27.73 | 28.22 | 28.22 | 2.66% | 3,386,409 |
| Aug 19, 2026 | 27.15 | 27.72 | 27.15 | 27.49 | 27.49 | 2.19% | 2,960,005 |
| Aug 18, 2026 | 27.30 | 27.35 | 26.66 | 26.90 | 26.90 | 0.41% | 3,131,160 |
| Aug 17, 2026 | 26.40 | 26.89 | 26.28 | 26.79 | 26.79 | 2.10% | 2,521,154 |
| Aug 14, 2026 | 26.10 | 26.36 | 25.84 | 26.24 | 26.24 | 1.47% | 2,606,498 |
| Aug 13, 2026 | 26.04 | 26.19 | 25.57 | 25.86 | 25.86 | -1.90% | 2,843,958 |
| Aug 12, 2026 | 26.06 | 26.41 | 26.01 | 26.36 | 26.36 | 1.35% | 3,793,430 |
| Aug 11, 2026 | 25.97 | 26.25 | 25.86 | 26.01 | 26.01 | - | 3,071,633 |
| Aug 10, 2026 | 25.35 | 26.28 | 25.35 | 26.01 | 26.01 | 4.46% | 3,990,148 |
| Aug 7, 2026 | 24.79 | 25.48 | 24.39 | 25.08 | 24.90 | 1.33% | 3,649,236 |
| Aug 6, 2026 | 25.25 | 25.42 | 24.17 | 24.75 | 24.57 | 4.34% | 7,513,635 |
| Aug 5, 2026 | 24.63 | 24.66 | 23.65 | 23.72 | 23.55 | -3.50% | 3,664,384 |
| Aug 4, 2026 | 24.69 | 25.05 | 24.43 | 24.58 | 24.40 | -2.19% | 3,778,724 |
| Aug 3, 2026 | 25.15 | 25.41 | 24.81 | 25.13 | 24.95 | -2.26% | 3,477,507 |
| Jul 31, 2026 | 25.19 | 25.83 | 25.04 | 25.71 | 25.53 | 2.72% | 4,622,252 |
| Jul 30, 2026 | 24.82 | 25.11 | 24.35 | 25.03 | 24.85 | - | 3,237,315 |
| Jul 29, 2026 | 24.09 | 25.05 | 23.94 | 25.03 | 24.85 | 6.97% | 6,675,871 |
| Jul 28, 2026 | 24.41 | 24.53 | 23.40 | 23.40 | 23.23 | -2.58% | 4,932,092 |
| Jul 27, 2026 | 24.85 | 25.17 | 24.00 | 24.02 | 23.85 | -5.17% | 5,340,193 |
| Jul 24, 2026 | 25.48 | 25.87 | 25.23 | 25.33 | 25.15 | -1.67% | 6,300,406 |
| Jul 23, 2026 | 26.10 | 26.46 | 24.74 | 25.76 | 25.58 | 0.63% | 14,505,075 |
| Jul 22, 2026 | 25.45 | 25.94 | 25.39 | 25.60 | 25.42 | 2.03% | 24,329,749 |
| Jul 21, 2026 | 24.13 | 25.20 | 24.06 | 25.09 | 24.91 | -1.72% | 36,975,419 |
| Jul 20, 2026 | 26.92 | 27.15 | 25.38 | 25.53 | 25.35 | -6.35% | 6,994,415 |
| Jul 17, 2026 | 27.30 | 27.67 | 26.81 | 27.26 | 27.06 | 1.38% | 1,310,937 |
| Jul 16, 2026 | 26.80 | 27.15 | 26.80 | 26.89 | 26.70 | 0.60% | 1,193,450 |
| Jul 15, 2026 | 26.72 | 26.92 | 26.33 | 26.73 | 26.54 | 0.19% | 1,864,602 |
| Jul 14, 2026 | 26.92 | 27.01 | 26.28 | 26.68 | 26.49 | -0.07% | 1,713,602 |
| Jul 13, 2026 | 26.33 | 27.06 | 26.17 | 26.70 | 26.51 | 3.53% | 2,610,448 |
| Jul 10, 2026 | 25.97 | 26.11 | 25.57 | 25.79 | 25.60 | -0.31% | 2,235,446 |
| Jul 9, 2026 | 26.01 | 26.20 | 25.60 | 25.87 | 25.68 | -1.71% | 2,289,334 |
| Jul 8, 2026 | 26.06 | 26.70 | 25.89 | 26.32 | 26.13 | 2.06% | 2,025,966 |
| Jul 7, 2026 | 25.17 | 25.97 | 25.17 | 25.79 | 25.60 | 3.12% | 1,764,578 |
| Jul 6, 2026 | 25.05 | 25.26 | 24.96 | 25.01 | 24.83 | -0.75% | 1,577,338 |
| Jul 2, 2026 | 25.27 | 25.56 | 25.05 | 25.20 | 25.02 | 0.88% | 2,115,236 |
| Jul 1, 2026 | 25.61 | 25.89 | 24.98 | 24.98 | 24.80 | -2.35% | 2,652,109 |
| Jun 30, 2026 | 25.91 | 26.34 | 25.49 | 25.58 | 25.40 | -0.58% | 2,740,233 |
| Jun 29, 2026 | 26.71 | 26.89 | 25.61 | 25.73 | 25.55 | -3.92% | 6,320,161 |
| Jun 26, 2026 | 27.08 | 28.00 | 26.59 | 26.78 | 26.59 | -1.54% | 10,100,126 |
| Jun 25, 2026 | 26.76 | 27.35 | 26.66 | 27.20 | 27.00 | 1.04% | 2,804,843 |
| Jun 24, 2026 | 26.18 | 26.93 | 25.90 | 26.92 | 26.73 | 0.34% | 2,368,741 |
| Jun 23, 2026 | 26.83 | 27.20 | 26.66 | 26.83 | 26.64 | -1.11% | 3,157,438 |
| Jun 22, 2026 | 26.78 | 27.15 | 26.49 | 27.13 | 26.94 | 2.73% | 4,555,806 |
| Jun 18, 2026 | 26.56 | 26.58 | 26.00 | 26.41 | 26.22 | -1.68% | 4,969,230 |