Magnolia Oil & Gas Corporation (MGY)

NYSE: MGY · Real-Time Price · USD

29.24

-0.38 (-1.28%)

At close: Apr 24, 2026, 4:00 PM EDT

29.13

-0.11 (-0.38%)

After-hours: Apr 24, 2026, 7:39 PM EDT

Magnolia Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	29.46	29.60	29.15	29.24	29.24	-1.28%	1,676,231
Apr 23, 2026	29.53	29.65	29.23	29.62	29.62	1.09%	1,632,497
Apr 22, 2026	28.89	29.31	28.81	29.30	29.30	2.06%	1,388,702
Apr 21, 2026	28.16	28.80	27.95	28.71	28.71	2.65%	1,560,289
Apr 20, 2026	27.77	28.12	27.58	27.97	27.97	1.27%	1,715,464
Apr 17, 2026	27.14	27.66	26.43	27.62	27.62	-3.22%	3,503,670
Apr 16, 2026	28.30	28.71	28.28	28.54	28.54	1.24%	1,912,180
Apr 15, 2026	28.46	28.69	28.04	28.19	28.19	-1.43%	2,525,445
Apr 14, 2026	29.27	29.33	28.36	28.60	28.60	-3.67%	1,903,598
Apr 13, 2026	30.15	30.45	29.52	29.69	29.69	-0.70%	2,199,371
Apr 10, 2026	29.58	29.92	29.32	29.90	29.90	0.81%	1,946,012
Apr 9, 2026	29.96	30.44	29.37	29.66	29.66	-0.67%	2,723,965
Apr 8, 2026	29.10	29.95	28.80	29.86	29.86	-6.48%	2,876,931
Apr 7, 2026	31.38	32.04	31.33	31.93	31.93	2.80%	2,185,400
Apr 6, 2026	30.89	31.13	30.60	31.06	31.06	0.06%	1,515,456
Apr 2, 2026	31.27	31.48	30.38	31.04	31.04	2.88%	2,034,838
Apr 1, 2026	30.75	31.26	29.82	30.17	30.17	-4.43%	3,062,542
Mar 31, 2026	32.18	32.37	30.89	31.57	31.57	-1.71%	2,622,979
Mar 30, 2026	32.68	32.76	31.83	32.12	32.12	-0.74%	2,087,479
Mar 27, 2026	32.14	32.43	31.97	32.36	32.36	1.57%	1,927,746
Mar 26, 2026	31.68	32.36	31.54	31.86	31.86	1.34%	2,180,638
Mar 25, 2026	30.86	31.48	30.76	31.44	31.44	0.48%	1,897,497
Mar 24, 2026	31.17	31.66	31.15	31.29	31.29	1.20%	2,237,654
Mar 23, 2026	30.06	31.19	29.91	30.92	30.92	0.52%	2,666,885
Mar 20, 2026	30.57	31.21	30.45	30.76	30.76	0.52%	6,149,518
Mar 19, 2026	30.35	30.79	30.24	30.60	30.60	1.46%	2,621,545
Mar 18, 2026	30.08	30.44	30.02	30.16	30.16	0.67%	2,998,174
Mar 17, 2026	29.72	30.18	29.61	29.96	29.96	1.94%	3,436,720
Mar 16, 2026	29.41	29.78	29.00	29.39	29.39	-0.37%	2,530,637
Mar 13, 2026	28.83	29.51	28.73	29.50	29.50	1.94%	2,524,630
Mar 12, 2026	29.05	29.38	28.65	28.94	28.94	-0.45%	4,337,474
Mar 11, 2026	28.85	29.50	28.61	29.07	29.07	1.11%	4,097,012
Mar 10, 2026	28.77	29.09	28.47	28.75	28.75	-1.07%	3,519,935
Mar 9, 2026	29.51	29.74	28.69	29.06	29.06	-0.55%	5,806,498
Mar 6, 2026	29.46	29.69	29.01	29.22	29.22	0.10%	2,853,585
Mar 5, 2026	29.00	29.37	28.83	29.19	29.19	2.06%	2,561,414
Mar 4, 2026	27.79	28.70	27.25	28.60	28.60	0.63%	2,761,873
Mar 3, 2026	28.77	29.06	27.92	28.42	28.42	-0.46%	3,248,313
Mar 2, 2026	28.92	29.10	28.03	28.55	28.55	2.62%	3,627,652
Feb 27, 2026	27.56	27.96	27.27	27.82	27.82	1.68%	3,022,796
Feb 26, 2026	26.65	27.55	26.39	27.36	27.36	1.22%	3,078,336
Feb 25, 2026	27.30	27.30	26.30	27.03	27.03	-0.59%	1,542,390
Feb 24, 2026	27.46	27.52	26.92	27.19	27.19	-0.40%	2,218,328
Feb 23, 2026	27.11	27.42	26.86	27.30	27.30	0.70%	2,440,744
Feb 20, 2026	26.97	27.24	26.82	27.11	27.11	0.11%	3,564,602
Feb 19, 2026	26.79	27.33	26.71	27.08	27.08	2.58%	3,734,867
Feb 18, 2026	26.42	26.53	26.02	26.40	26.40	1.50%	3,816,143
Feb 17, 2026	26.83	27.07	25.68	26.01	26.01	-2.88%	4,194,860
Feb 13, 2026	26.00	26.97	25.79	26.78	26.78	3.08%	2,986,446
Feb 12, 2026	26.81	26.87	25.53	25.98	25.98	-3.64%	4,136,602