Magnolia Oil & Gas Corporation (MGY)

Magnolia Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	29.17	29.59	28.86	29.56	29.56	2.60%	2,157,358
May 14, 2026	28.52	28.86	28.35	28.81	28.81	0.77%	2,216,713
May 13, 2026	28.64	28.68	28.05	28.59	28.59	-0.17%	2,570,758
May 12, 2026	28.39	28.67	28.05	28.64	28.64	1.52%	2,585,166
May 11, 2026	28.22	28.66	27.82	28.21	28.05	1.47%	2,364,884
May 8, 2026	28.02	28.27	27.66	27.80	27.64	-1.24%	2,930,531
May 7, 2026	27.78	28.20	27.13	28.15	27.99	-1.75%	4,788,555
May 6, 2026	29.42	29.86	28.65	28.65	28.49	-7.16%	3,457,450
May 5, 2026	30.85	31.25	30.65	30.86	30.68	-0.84%	2,037,515
May 4, 2026	30.09	31.16	30.07	31.12	30.94	3.42%	2,562,067
May 1, 2026	30.05	30.30	29.47	30.09	29.92	-0.50%	2,108,506
Apr 30, 2026	29.69	30.41	29.50	30.24	30.07	-	2,244,300
Apr 29, 2026	29.71	30.29	29.64	30.24	30.07	3.10%	2,052,019
Apr 28, 2026	29.92	29.96	29.16	29.33	29.16	0.03%	2,054,198
Apr 27, 2026	29.50	29.83	29.25	29.32	29.15	0.27%	1,618,278
Apr 24, 2026	29.46	29.60	29.15	29.24	29.07	-1.28%	1,797,970
Apr 23, 2026	29.53	29.65	29.23	29.62	29.45	1.09%	1,632,531
Apr 22, 2026	28.89	29.31	28.81	29.30	29.13	2.06%	1,397,102
Apr 21, 2026	28.16	28.80	27.95	28.71	28.55	2.65%	1,587,255
Apr 20, 2026	27.77	28.12	27.58	27.97	27.81	1.27%	1,733,983
Apr 17, 2026	27.14	27.66	26.43	27.62	27.46	-3.22%	3,505,535
Apr 16, 2026	28.30	28.71	28.28	28.54	28.38	1.24%	1,962,511
Apr 15, 2026	28.46	28.69	28.04	28.19	28.03	-1.43%	2,777,457
Apr 14, 2026	29.27	29.33	28.36	28.60	28.44	-3.67%	2,104,955
Apr 13, 2026	30.15	30.45	29.52	29.69	29.52	-0.70%	2,212,177
Apr 10, 2026	29.58	29.92	29.32	29.90	29.73	0.81%	1,946,558
Apr 9, 2026	29.96	30.44	29.37	29.66	29.49	-0.67%	2,750,006
Apr 8, 2026	29.10	29.95	28.80	29.86	29.69	-6.48%	2,879,372
Apr 7, 2026	31.38	32.04	31.33	31.93	31.75	2.80%	2,234,202
Apr 6, 2026	30.89	31.13	30.60	31.06	30.88	0.06%	1,900,165
Apr 2, 2026	31.27	31.48	30.38	31.04	30.86	2.88%	2,179,119
Apr 1, 2026	30.75	31.26	29.82	30.17	30.00	-4.43%	3,177,652
Mar 31, 2026	32.18	32.37	30.89	31.57	31.39	-1.71%	2,636,384
Mar 30, 2026	32.68	32.76	31.83	32.12	31.94	-0.74%	2,100,770
Mar 27, 2026	32.14	32.43	31.97	32.36	32.18	1.57%	1,979,681
Mar 26, 2026	31.68	32.36	31.54	31.86	31.68	1.34%	2,224,113
Mar 25, 2026	30.86	31.48	30.76	31.44	31.26	0.48%	2,084,416
Mar 24, 2026	31.17	31.66	31.15	31.29	31.11	1.20%	2,376,659
Mar 23, 2026	30.06	31.19	29.91	30.92	30.74	0.52%	2,734,032
Mar 20, 2026	30.57	31.21	30.45	30.76	30.58	0.52%	6,287,225
Mar 19, 2026	30.35	30.79	30.24	30.60	30.43	1.46%	2,638,922
Mar 18, 2026	30.08	30.44	30.02	30.16	29.99	0.67%	2,998,195
Mar 17, 2026	29.72	30.18	29.61	29.96	29.79	1.94%	3,437,106
Mar 16, 2026	29.41	29.78	29.00	29.39	29.22	-0.37%	2,530,948
Mar 13, 2026	28.83	29.51	28.73	29.50	29.33	1.94%	2,538,684
Mar 12, 2026	29.05	29.38	28.65	28.94	28.77	-0.45%	4,630,436
Mar 11, 2026	28.85	29.50	28.61	29.07	28.90	1.11%	4,140,314
Mar 10, 2026	28.77	29.09	28.47	28.75	28.59	-1.07%	3,520,148
Mar 9, 2026	29.51	29.74	28.69	29.06	28.89	-0.55%	5,807,542
Mar 6, 2026	29.46	29.69	29.01	29.22	29.05	0.10%	2,853,972

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.