Skip to main content
logo
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
25.18
-0.50 (-1.95%)
At close: Sep 18, 2026, 4:00 PM EDT
25.68
+0.50 (1.99%)
After-hours: Sep 18, 2026, 7:30 PM EDT

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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