Skip to main content
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
25.26
+0.46 (1.85%)
At close: Sep 26, 2025, 4:00 PM EDT
25.58
+0.32 (1.27%)
After-hours: Sep 26, 2025, 7:55 PM EDT

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.7425.4524.6425.2625.261.85%1,840,857
Sep 25, 202524.8025.0024.6524.8024.80-0.24%2,249,883
Sep 24, 202524.7025.3324.6824.8624.861.59%1,618,951
Sep 23, 202524.0725.2624.0724.4724.472.34%2,197,262
Sep 22, 202523.9424.0423.6723.9123.91-0.46%1,684,646
Sep 19, 202524.5724.5723.9424.0224.02-2.40%7,560,493
Sep 18, 202524.7824.7924.3224.6124.61-0.28%1,708,892
Sep 17, 202524.6125.0824.4324.6824.680.28%2,157,392
Sep 16, 202523.8424.6423.8424.6124.613.97%2,453,960
Sep 15, 202523.6723.8423.3423.6723.67-0.55%1,662,074
Sep 12, 202524.1324.3523.7623.8023.80-1.37%1,919,705
Sep 11, 202523.9324.2923.9024.1324.13-0.66%2,089,426
Sep 10, 202523.4224.3123.2824.2924.294.16%2,369,779
Sep 9, 202523.5723.9223.3123.3223.32-0.51%1,585,687
Sep 8, 202523.7323.7723.2823.4423.44-0.76%2,241,712
Sep 5, 202524.2024.3823.3823.6223.62-3.98%2,008,361
Sep 4, 202523.8124.6423.7724.6024.602.29%2,824,806
Sep 3, 202524.9225.3524.0424.0524.05-4.71%2,838,480
Sep 2, 202524.5625.2424.5625.2425.241.45%2,666,977
Aug 29, 202524.8225.1324.8124.8824.880.20%2,589,378
Aug 28, 202524.8424.9024.5424.8324.830.36%1,836,888
Aug 27, 202524.0824.9424.0824.7424.742.49%2,246,814
Aug 26, 202524.1324.3323.8624.1424.14-0.94%2,996,038
Aug 25, 202524.3224.4324.1024.3724.370.49%2,101,767
Aug 22, 202523.4524.3623.4524.2524.253.81%2,261,394
Aug 21, 202523.1623.5022.9923.3623.360.86%908,977
Aug 20, 202523.1023.2922.9023.1623.160.26%1,351,558
Aug 19, 202523.1723.3422.8623.1023.10-0.69%1,852,832
Aug 18, 202523.3923.4623.2023.2623.26-1.44%1,573,547
Aug 15, 202523.7223.8723.5423.6023.60-0.84%1,444,690
Aug 14, 202523.7523.8723.5223.8023.80-0.50%1,922,346
Aug 13, 202523.6924.0323.5923.9223.920.97%1,703,272
Aug 12, 202523.3423.7923.1023.6923.692.38%1,883,412
Aug 11, 202523.4823.6423.0523.1423.14-1.57%1,960,246
Aug 8, 202523.5423.8223.2023.5123.360.56%1,994,421
Aug 7, 202524.0924.5123.3523.3823.23-1.39%2,543,156
Aug 6, 202524.2424.5623.6523.7123.56-1.78%2,338,331
Aug 5, 202523.8424.1723.5824.1423.991.34%4,486,263
Aug 4, 202523.3123.8923.3123.8223.671.58%4,101,109
Aug 1, 202523.8723.8922.9223.4523.30-1.55%3,700,499
Jul 31, 202524.5024.7723.6123.8223.67-2.30%3,291,527
Jul 30, 202524.4324.6424.1724.3824.22-0.89%3,486,582
Jul 29, 202524.5324.7324.3624.6024.440.57%2,816,813
Jul 28, 202523.9524.5123.9524.4624.303.03%2,758,009
Jul 25, 202523.9824.0423.6823.7423.59-1.00%1,866,094
Jul 24, 202523.3723.9923.3323.9823.831.91%1,833,156
Jul 23, 202523.1523.6622.9923.5323.381.34%1,987,007
Jul 22, 202522.7123.3022.6323.2223.072.56%1,857,985
Jul 21, 202523.3023.4022.5922.6422.49-2.16%1,869,266
Jul 18, 202523.4023.6323.0523.1422.990.17%2,599,779