Skip to main content
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
23.80
-0.12 (-0.50%)
At close: Aug 14, 2025, 4:00 PM
23.80
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202523.7523.8123.5223.83--0.38%718,268
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
Jul 17, 202522.6123.1322.5623.1022.951.63%2,548,559
Jul 16, 202523.1123.2222.6422.7322.58-1.43%2,441,252
Jul 15, 202523.6223.8323.0023.0622.91-2.58%2,523,450
Jul 14, 202523.6023.8023.4623.6723.52-0.63%2,086,249
Jul 11, 202523.6524.0423.5023.8223.670.63%2,282,366
Jul 10, 202523.2823.6722.9723.6723.521.24%1,937,428
Jul 9, 202523.4723.6123.2323.3823.23-1.10%2,122,151
Jul 8, 202522.5523.8322.4023.6423.495.07%3,534,631
Jul 7, 202523.2423.2822.2422.5022.36-3.56%3,906,750
Jul 3, 202523.3923.4723.2023.3323.18-0.13%837,262
Jul 2, 202523.1523.3722.7323.3623.212.41%2,702,861
Jul 1, 202522.4123.0522.2022.8122.661.47%3,359,154
Jun 30, 202522.7122.8122.4722.4822.34-2.01%3,592,657
Jun 27, 202523.1023.1622.7422.9422.79-0.99%8,281,103
Jun 26, 202522.9223.4422.8323.1723.021.27%2,843,336
Jun 25, 202523.0823.1122.7822.8822.73-1.38%2,190,847
Jun 24, 202523.0523.3922.9423.2023.05-1.11%2,177,950
Jun 23, 202524.5924.5923.3423.4623.31-2.29%2,939,585
Jun 20, 202524.1624.2323.8124.0123.86-0.29%4,421,357
Jun 18, 202524.2124.5423.9924.0823.93-0.54%2,885,405
Jun 17, 202524.3724.6624.1124.2124.050.41%2,267,215
Jun 16, 202523.8124.3323.7724.1123.96-0.45%2,505,718
Jun 13, 202524.4624.6323.4424.2224.062.58%4,846,396
Jun 12, 202523.4123.6923.2923.6123.46-0.59%2,231,489
Jun 11, 202523.6823.9423.3023.7523.601.28%2,983,562
Jun 10, 202523.5723.8723.3323.4523.301.08%3,311,623
Jun 9, 202522.8823.3722.7023.2023.051.98%1,352,102
Jun 6, 202522.5722.9222.3122.7522.602.85%1,365,039
Jun 5, 202522.4422.5422.0822.1221.98-0.85%2,075,058
Jun 4, 202522.4222.7222.0622.3122.17-0.49%1,761,520