Skip to main content
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
22.94
-0.23 (-0.99%)
At close: Jun 27, 2025, 4:00 PM
22.90
-0.04 (-0.17%)
After-hours: Jun 27, 2025, 7:34 PM EDT

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.1023.1622.7422.9422.94-0.99%8,281,103
Jun 26, 202522.9223.4422.8323.1723.171.27%2,843,336
Jun 25, 202523.0823.1122.7822.8822.88-1.38%2,190,847
Jun 24, 202523.0523.3922.9423.2023.20-1.11%2,177,950
Jun 23, 202524.5924.5923.3423.4623.46-2.29%2,939,585
Jun 20, 202524.1624.2323.8124.0124.01-0.29%4,421,357
Jun 18, 202524.2124.5423.9924.0824.08-0.54%2,885,405
Jun 17, 202524.3724.6624.1124.2124.210.41%2,267,215
Jun 16, 202523.8124.3323.7724.1124.11-0.45%2,505,718
Jun 13, 202524.4624.6323.4424.2224.222.58%4,846,396
Jun 12, 202523.4123.6923.2923.6123.61-0.59%2,231,489
Jun 11, 202523.6823.9423.3023.7523.751.28%2,983,562
Jun 10, 202523.5723.8723.3323.4523.451.08%3,311,623
Jun 9, 202522.8823.3722.7023.2023.201.98%1,352,102
Jun 6, 202522.5722.9222.3122.7522.752.85%1,365,039
Jun 5, 202522.4422.5422.0822.1222.12-0.85%2,075,058
Jun 4, 202522.4222.7222.0622.3122.31-0.49%1,761,520
Jun 3, 202522.0522.7121.8522.4222.421.86%1,638,340
Jun 2, 202522.1022.1621.4922.0122.012.37%1,963,775
May 30, 202521.6721.8121.4021.5021.50-1.78%2,537,224
May 29, 202522.0322.0721.7021.8921.890.09%1,733,671
May 28, 202522.3222.3721.8121.8721.87-1.13%1,249,324
May 27, 202521.8522.1521.5722.1222.122.08%1,599,155
May 23, 202521.3721.7721.3421.6721.67-0.18%1,163,227
May 22, 202521.6721.8021.2321.7121.71-0.78%1,517,984
May 21, 202522.1822.3621.8321.8821.88-2.06%2,008,570
May 20, 202522.3822.5022.1822.3422.34-0.09%2,157,339
May 19, 202522.3922.4122.0822.3622.36-1.24%1,867,165
May 16, 202522.9222.9722.4422.6422.64-0.57%1,356,025
May 15, 202522.7322.8222.4522.7722.77-1.81%2,104,674
May 14, 202523.0023.3222.9023.1923.19-0.56%2,392,565
May 13, 202523.4023.4622.9623.3223.321.39%3,475,349
May 12, 202523.1523.5322.7823.0023.004.59%2,673,525
May 9, 202521.9822.1321.7421.9921.851.43%1,927,845
May 8, 202521.0421.7620.8121.6821.544.84%2,917,919
May 7, 202520.9620.9620.4520.6820.55-0.58%1,918,109
May 6, 202520.9721.1820.5920.8020.671.41%3,344,137
May 5, 202520.8320.9920.5020.5120.38-3.66%2,762,942
May 2, 202521.1421.4920.9121.2921.150.95%2,129,465
May 1, 202520.9221.3820.4021.0920.952.73%4,918,765
Apr 30, 202521.0021.0020.2520.5320.40-3.66%3,283,329
Apr 29, 202521.1621.5421.1621.3121.17-1.66%2,091,442
Apr 28, 202521.2321.7721.2321.6721.532.12%3,489,174
Apr 25, 202520.9921.3420.9921.2221.08-0.66%2,055,927
Apr 24, 202521.1221.5120.8121.3621.223.19%2,546,772
Apr 23, 202521.1421.3020.4820.7020.57-0.62%2,524,204
Apr 22, 202520.6721.0820.4220.8320.703.17%2,899,404
Apr 21, 202520.6220.7719.9720.1920.06-4.27%2,241,111
Apr 17, 202520.9721.4720.9421.0920.951.79%2,208,999
Apr 16, 202520.4521.0220.4520.7220.592.12%1,932,592