Skip to main content
logo
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
24.10
-0.38 (-1.55%)
Oct 9, 2026, 4:00 PM EDT - Market closed

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202624.4424.8324.0624.1024.10-1.55%4,000,475
Oct 8, 202624.8024.9424.3224.4824.480.62%7,231,385
Oct 7, 202624.2024.3523.7024.3324.331.63%4,447,971
Oct 6, 202623.9224.2123.7023.9423.94-0.25%3,423,224
Oct 5, 202624.0024.3223.6324.0024.00-0.29%4,023,546
Oct 2, 202623.7724.2623.7724.0724.07-10,857,350
Oct 1, 202623.5524.2823.5524.0724.072.47%6,134,448
Sep 30, 202623.7023.9223.4423.4923.49-0.47%4,369,976
Sep 29, 202623.2123.7723.1523.6023.60-0.46%4,719,614
Sep 28, 202624.3924.4823.6123.7123.71-1.66%4,760,079
Sep 25, 202624.3024.5124.1024.1124.11-2.55%4,085,643
Sep 24, 202624.7025.1124.5524.7424.741.31%4,150,591
Sep 23, 202624.5024.9524.1624.4224.421.67%4,896,338
Sep 22, 202623.9924.7123.8024.0224.02-0.99%5,546,539
Sep 21, 202624.8925.0324.1924.2624.26-3.65%3,510,026
Sep 18, 202625.7825.7825.1025.1825.18-1.95%6,831,447
Sep 17, 202625.8025.9625.5825.6825.68-1.61%3,996,455
Sep 16, 202627.9528.0526.0626.1026.10-8.58%6,107,145
Sep 15, 202627.8528.8327.7328.5528.553.37%4,221,973
Sep 14, 202628.4128.5427.5327.6227.62-0.47%4,729,830
Sep 11, 202627.7028.0827.3727.7527.750.18%3,673,550
Sep 10, 202628.2528.2727.0527.7027.70-0.32%4,439,986
Sep 9, 202627.8228.1727.5027.7927.791.35%4,119,851
Sep 8, 202627.4427.7427.1727.4227.422.31%5,876,138
Sep 4, 202627.0427.1626.5326.8026.80-1.51%2,010,840
Sep 3, 202627.4227.4626.9127.2127.21-0.62%3,183,262
Sep 2, 202627.3727.8127.3727.3827.38-1.05%2,710,987
Sep 1, 202627.2727.6926.9627.6727.673.05%3,403,913
Aug 31, 202626.9227.2126.5626.8526.852.29%2,884,163
Aug 28, 202626.7126.9826.1926.2526.25-1.50%3,049,317
Aug 27, 202626.4026.8025.9726.6526.650.83%3,345,338
Aug 26, 202626.0726.6625.9326.4326.43-0.04%2,707,734
Aug 25, 202626.7827.0026.4226.4426.44-2.87%2,021,706
Aug 24, 202627.9427.9427.0527.2227.22-3.27%3,610,295
Aug 21, 202628.2228.3728.0328.1428.14-0.28%3,179,085
Aug 20, 202627.9728.3827.7328.2228.222.66%3,386,409
Aug 19, 202627.1527.7227.1527.4927.492.19%2,960,005
Aug 18, 202627.3027.3526.6626.9026.900.41%3,131,160
Aug 17, 202626.4026.8926.2826.7926.792.10%2,521,154
Aug 14, 202626.1026.3625.8426.2426.241.47%2,606,498
Aug 13, 202626.0426.1925.5725.8625.86-1.90%2,843,958
Aug 12, 202626.0626.4126.0126.3626.361.35%3,793,430
Aug 11, 202625.9726.2525.8626.0126.01-3,071,633
Aug 10, 202625.3526.2825.3526.0126.014.46%3,990,148
Aug 7, 202624.7925.4824.3925.0824.901.33%3,649,236
Aug 6, 202625.2525.4224.1724.7524.574.34%7,513,635
Aug 5, 202624.6324.6623.6523.7223.55-3.50%3,664,384
Aug 4, 202624.6925.0524.4324.5824.40-2.19%3,778,724
Aug 3, 202625.1525.4124.8125.1324.95-2.26%3,477,507
Jul 31, 202625.1925.8325.0425.7125.532.72%4,622,252