Skip to main content
logo
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
26.01
+0.93 (3.71%)
At close: Aug 10, 2026, 4:00 PM EDT
26.10
+0.09 (0.35%)
After-hours: Aug 10, 2026, 7:28 PM EDT

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 30, 202624.8225.1124.3525.0324.85-3,237,315
Jul 29, 202624.0925.0523.9425.0324.856.97%6,675,871
Jul 28, 202624.4124.5323.4023.4023.23-2.58%4,932,092
Jul 27, 202624.8525.1724.0024.0223.85-5.17%5,340,193
Jul 24, 202625.4825.8725.2325.3325.15-1.67%6,300,406
Jul 23, 202626.1026.4624.7425.7625.580.63%14,505,075
Jul 22, 202625.4525.9425.3925.6025.422.03%24,329,749
Jul 21, 202624.1325.2024.0625.0924.91-1.72%36,975,419
Jul 20, 202626.9227.1525.3825.5325.35-6.35%6,994,415
Jul 17, 202627.3027.6726.8127.2627.061.38%1,310,937
Jul 16, 202626.8027.1526.8026.8926.700.60%1,193,450
Jul 15, 202626.7226.9226.3326.7326.540.19%1,864,602
Jul 14, 202626.9227.0126.2826.6826.49-0.07%1,713,602
Jul 13, 202626.3327.0626.1726.7026.513.53%2,610,448
Jul 10, 202625.9726.1125.5725.7925.60-0.31%2,235,446
Jul 9, 202626.0126.2025.6025.8725.68-1.71%2,289,334
Jul 8, 202626.0626.7025.8926.3226.132.06%2,025,966
Jul 7, 202625.1725.9725.1725.7925.603.12%1,764,578
Jul 6, 202625.0525.2624.9625.0124.83-0.75%1,577,338
Jul 2, 202625.2725.5625.0525.2025.020.88%2,115,236
Jul 1, 202625.6125.8924.9824.9824.80-2.35%2,652,109
Jun 30, 202625.9126.3425.4925.5825.40-0.58%2,740,233
Jun 29, 202626.7126.8925.6125.7325.55-3.92%6,320,161
Jun 26, 202627.0828.0026.5926.7826.59-1.54%10,100,126
Jun 25, 202626.7627.3526.6627.2027.001.04%2,804,843
Jun 24, 202626.1826.9325.9026.9226.730.34%2,368,741
Jun 23, 202626.8327.2026.6626.8326.64-1.11%3,157,438
Jun 22, 202626.7827.1526.4927.1326.942.73%4,555,806
Jun 18, 202626.5626.5826.0026.4126.22-1.68%4,969,230
Jun 17, 202627.0827.5326.8026.8626.67-0.96%3,314,903
Jun 16, 202626.6427.2826.5227.1226.930.15%3,597,905
Jun 15, 202626.4427.3026.2527.0826.89-1.96%3,543,936
Jun 12, 202627.0027.9326.9827.6227.421.43%1,973,487
Jun 11, 202628.1928.2827.0927.2327.03-2.09%1,751,397
Jun 10, 202627.6428.2627.6027.8127.611.94%1,842,064
Jun 9, 202627.8127.8926.8427.2827.08-2.68%2,244,167
Jun 8, 202627.7528.2127.7428.0327.831.89%1,964,582
Jun 5, 202628.2528.2527.4627.5127.31-2.45%3,204,294
Jun 4, 202627.7128.2927.7128.2028.000.86%1,869,896
Jun 3, 202627.8728.3027.7827.9627.760.76%1,811,553
Jun 2, 202627.6127.9427.6127.7527.550.14%1,716,058
Jun 1, 202627.6828.1627.5327.7127.511.28%2,552,958
May 29, 202627.7227.7827.1827.3627.16-1.48%2,323,843