Skip to main content
IC
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
23.32
+0.32 (1.39%)
At close: May 13, 2025, 4:00 PM
23.29
-0.03 (-0.13%)
Pre-market: May 14, 2025, 8:39 AM EDT

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202520.0720.6520.0520.2920.16-2,121,555
Apr 14, 202520.8720.9020.0220.2920.16-0.44%2,152,489
Apr 11, 202519.7620.5919.3820.3820.253.82%3,654,616
Apr 10, 202521.2521.4619.5919.6319.50-11.22%4,870,065
Apr 9, 202519.1122.4219.0922.1121.9712.81%4,891,411
Apr 8, 202521.3221.3219.3519.6019.47-4.67%3,939,008
Apr 7, 202520.4022.0619.8920.5620.43-2.56%4,533,864
Apr 4, 202522.2622.4320.7621.1020.96-10.25%5,165,017
Apr 3, 202524.1024.7723.5023.5123.36-8.59%3,137,188
Apr 2, 202525.1025.8025.1025.7225.550.82%1,762,306
Apr 1, 202525.1425.5325.0325.5125.350.99%2,194,213
Mar 31, 202525.1125.5024.9125.2625.100.28%2,647,579
Mar 28, 202525.2025.4824.8525.1925.03-0.59%1,948,721
Mar 27, 202525.5225.6525.1825.3425.18-1.02%2,370,620
Mar 26, 202525.6926.2425.5425.6025.430.99%2,041,936
Mar 25, 202525.1625.5125.0725.3525.190.84%2,182,594
Mar 24, 202525.0425.4224.6425.1424.980.08%2,650,848
Mar 21, 202525.2625.4624.8725.1224.96-0.83%24,733,824
Mar 20, 202524.7125.4224.6025.3325.171.32%4,451,014
Mar 19, 202524.0325.3324.0325.0024.843.99%3,696,679
Mar 18, 202524.0624.0823.5824.0423.881.35%2,602,809
Mar 17, 202523.2323.8223.1623.7223.571.93%4,733,135
Mar 14, 202522.7023.3622.5423.2723.123.24%2,539,952
Mar 13, 202522.9523.2222.2822.5422.39-2.34%2,437,766
Mar 12, 202522.8223.4622.3923.0822.930.87%2,846,986
Mar 11, 202523.7624.1522.8322.8822.73-3.30%3,928,075
Mar 10, 202523.4824.1023.1623.6623.511.76%3,536,483
Mar 7, 202522.8723.7122.8223.2523.102.88%3,227,934
Mar 6, 202522.3622.9022.0622.6022.450.13%2,213,599
Mar 5, 202522.1922.6021.6622.5722.42-0.18%2,988,114
Mar 4, 202521.9122.9121.6322.6122.461.57%3,489,333