Magnolia Oil & Gas Corp. Class A MGY
NYSE · United States · Energy Minerals
$23.49-0.11 (-0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $23.49 | -0.47% | $23.70 | $23.92 | $23.44 | 4.40M |
| 2026-09-29 | $23.60 | -0.46% | $23.21 | $23.77 | $23.15 | 4.72M |
| 2026-09-28 | $23.71 | -1.66% | $24.39 | $24.48 | $23.61 | 4.76M |
| 2026-09-25 | $24.11 | -2.55% | $24.30 | $24.51 | $24.09 | 4.09M |
| 2026-09-24 | $24.74 | +1.31% | $24.70 | $25.10 | $24.55 | 4.17M |
| 2026-09-23 | $24.42 | +1.67% | $24.50 | $24.95 | $24.16 | 4.90M |
| 2026-09-22 | $24.02 | -0.99% | $23.99 | $24.70 | $23.80 | 5.56M |
| 2026-09-21 | $24.26 | -3.65% | $24.89 | $25.03 | $24.18 | 3.60M |
| 2026-09-18 | $25.18 | -1.95% | $25.78 | $25.78 | $25.09 | 7.19M |
| 2026-09-17 | $25.68 | -1.61% | $25.80 | $25.96 | $25.58 | 4.04M |
| 2026-09-16 | $26.10 | -8.58% | $27.95 | $28.05 | $26.06 | 6.12M |
| 2026-09-15 | $28.55 | +3.37% | $27.85 | $28.83 | $27.73 | 4.23M |
| 2026-09-14 | $27.62 | -0.47% | $28.41 | $28.54 | $27.53 | 4.95M |
| 2026-09-11 | $27.75 | +0.18% | $27.70 | $28.08 | $27.37 | 3.68M |
| 2026-09-10 | $27.70 | -0.32% | $28.25 | $28.27 | $27.05 | 4.49M |
| 2026-09-09 | $27.79 | +1.35% | $27.82 | $28.17 | $27.50 | 4.51M |
| 2026-09-08 | $27.42 | +2.31% | $27.44 | $27.74 | $27.17 | 6.22M |
| 2026-09-04 | $26.80 | -1.51% | $27.04 | $27.16 | $26.52 | 2.02M |
| 2026-09-03 | $27.21 | -0.62% | $27.42 | $27.46 | $26.91 | 3.24M |
| 2026-09-02 | $27.38 | -1.05% | $27.37 | $27.81 | $27.37 | 2.71M |
| 2026-09-01 | $27.67 | +3.05% | $27.27 | $27.69 | $26.96 | 3.40M |
| 2026-08-31 | $26.85 | +2.29% | $26.92 | $27.21 | $26.56 | 3.02M |
| 2026-08-28 | $26.25 | -1.50% | $26.71 | $26.98 | $26.19 | 3.05M |
| 2026-08-27 | $26.65 | +0.83% | $26.40 | $26.80 | $25.97 | 3.35M |
| 2026-08-26 | $26.43 | -0.04% | $26.07 | $26.66 | $25.93 | 2.72M |
| 2026-08-25 | $26.44 | -2.87% | $26.78 | $27.00 | $26.42 | 2.04M |
| 2026-08-24 | $27.22 | -3.27% | $27.94 | $27.94 | $27.05 | 4.01M |
| 2026-08-21 | $28.14 | -0.28% | $28.22 | $28.37 | $28.03 | 3.18M |
| 2026-08-20 | $28.22 | +2.66% | $27.97 | $28.38 | $27.73 | 3.39M |
| 2026-08-19 | $27.49 | +2.19% | $27.15 | $27.72 | $27.15 | 2.96M |
| 2026-08-18 | $26.90 | +0.41% | $27.30 | $27.35 | $26.66 | 3.13M |
| 2026-08-17 | $26.79 | +2.10% | $26.40 | $26.89 | $26.28 | 2.52M |
| 2026-08-14 | $26.24 | +1.47% | $26.10 | $26.36 | $25.84 | 2.61M |
| 2026-08-13 | $25.86 | -1.90% | $26.04 | $26.19 | $25.57 | 2.84M |
| 2026-08-12 | $26.36 | +1.35% | $26.06 | $26.41 | $26.01 | 3.79M |
| 2026-08-11 | $26.01 | 0.00% | $25.97 | $26.25 | $25.86 | 3.10M |
| 2026-08-10 | $26.01 | +3.71% | $25.35 | $26.28 | $25.35 | 3.99M |
| 2026-08-07 | $25.08 | +1.33% | $24.79 | $25.48 | $24.39 | 3.65M |
| 2026-08-06 | $24.75 | +4.34% | $25.25 | $25.42 | $24.17 | 7.51M |
| 2026-08-05 | $23.72 | -3.50% | $24.63 | $24.66 | $23.65 | 3.66M |
| 2026-08-04 | $24.58 | -2.19% | $24.69 | $25.05 | $24.43 | 3.78M |
| 2026-08-03 | $25.13 | -2.26% | $25.15 | $25.41 | $24.81 | 3.48M |
| 2026-07-31 | $25.71 | +2.72% | $25.19 | $25.83 | $25.04 | 4.62M |
| 2026-07-30 | $25.03 | 0.00% | $24.82 | $25.11 | $24.34 | 3.24M |
| 2026-07-29 | $25.03 | +6.97% | $24.09 | $25.05 | $23.94 | 6.68M |
| 2026-07-28 | $23.40 | -2.58% | $24.41 | $24.53 | $23.40 | 4.93M |
| 2026-07-27 | $24.02 | -5.17% | $24.85 | $25.17 | $24.00 | 5.34M |
| 2026-07-24 | $25.33 | -1.67% | $25.48 | $25.86 | $25.23 | 6.30M |
| 2026-07-23 | $25.76 | +0.62% | $26.10 | $26.46 | $24.74 | 14.50M |
| 2026-07-22 | $25.60 | +2.03% | $25.45 | $25.94 | $25.39 | 24.33M |
| 2026-07-21 | $25.09 | -1.72% | $24.13 | $25.20 | $24.06 | 36.98M |
| 2026-07-20 | $25.53 | -6.35% | $26.92 | $27.15 | $25.38 | 6.99M |
| 2026-07-17 | $27.26 | +1.38% | $27.30 | $27.67 | $26.81 | 1.31M |
| 2026-07-16 | $26.89 | +0.60% | $26.80 | $27.15 | $26.80 | 1.19M |
| 2026-07-15 | $26.73 | +0.19% | $26.72 | $26.92 | $26.33 | 1.86M |
| 2026-07-14 | $26.68 | -0.07% | $26.92 | $27.01 | $26.28 | 1.71M |
| 2026-07-13 | $26.70 | +3.53% | $26.33 | $27.06 | $26.17 | 2.61M |
| 2026-07-10 | $25.79 | -0.31% | $25.97 | $26.11 | $25.57 | 2.24M |
| 2026-07-09 | $25.87 | -1.71% | $26.01 | $26.19 | $25.60 | 2.29M |
| 2026-07-08 | $26.32 | +2.06% | $26.06 | $26.70 | $25.89 | 2.03M |
| 2026-07-07 | $25.79 | +3.12% | $25.17 | $25.97 | $25.17 | 1.76M |
| 2026-07-06 | $25.01 | -0.75% | $25.05 | $25.26 | $24.96 | 1.58M |
| 2026-07-02 | $25.20 | +0.88% | $25.27 | $25.56 | $25.05 | 2.12M |
| 2026-07-01 | $24.98 | -2.35% | $25.61 | $25.89 | $24.98 | 2.65M |
| 2026-06-30 | $25.58 | -0.58% | $25.91 | $26.34 | $25.49 | 2.74M |
| 2026-06-29 | $25.73 | -3.92% | $26.71 | $26.89 | $25.61 | 6.32M |
| 2026-06-26 | $26.78 | -1.54% | $27.08 | $28.00 | $26.59 | 10.10M |
| 2026-06-25 | $27.20 | +1.04% | $26.76 | $27.35 | $26.66 | 2.80M |
| 2026-06-24 | $26.92 | +0.34% | $26.18 | $26.93 | $25.90 | 2.37M |
| 2026-06-23 | $26.83 | -1.11% | $26.83 | $27.20 | $26.66 | 3.16M |
| 2026-06-22 | $27.13 | +2.73% | $26.78 | $27.15 | $26.49 | 4.56M |
| 2026-06-18 | $26.41 | -1.68% | $26.56 | $26.58 | $26.00 | 4.97M |
| 2026-06-17 | $26.86 | -0.96% | $27.08 | $27.53 | $26.80 | 3.31M |
| 2026-06-16 | $27.12 | +0.15% | $26.64 | $27.28 | $26.52 | 3.60M |
| 2026-06-15 | $27.08 | -1.96% | $26.44 | $27.30 | $26.25 | 3.54M |
| 2026-06-12 | $27.62 | +1.43% | $27.00 | $27.93 | $26.98 | 1.97M |
| 2026-06-11 | $27.23 | -2.09% | $28.19 | $28.28 | $27.09 | 1.75M |
| 2026-06-10 | $27.81 | +1.94% | $27.64 | $28.26 | $27.60 | 1.84M |
| 2026-06-09 | $27.28 | -2.68% | $27.81 | $27.89 | $26.84 | 2.24M |
| 2026-06-08 | $28.03 | +1.89% | $27.75 | $28.21 | $27.74 | 1.96M |
| 2026-06-05 | $27.51 | -2.45% | $28.25 | $28.25 | $27.46 | 3.20M |
| 2026-06-04 | $28.20 | +0.86% | $27.71 | $28.28 | $27.71 | 1.87M |
| 2026-06-03 | $27.96 | +0.76% | $27.87 | $28.30 | $27.78 | 1.81M |
| 2026-06-02 | $27.75 | +0.14% | $27.61 | $27.94 | $27.61 | 1.72M |
| 2026-06-01 | $27.71 | +1.28% | $27.68 | $28.16 | $27.52 | 2.55M |
| 2026-05-29 | $27.36 | -1.48% | $27.72 | $27.77 | $27.18 | 2.32M |
| 2026-05-28 | $27.77 | +0.73% | $27.87 | $27.95 | $27.36 | 2.51M |
| 2026-05-27 | $27.57 | -2.06% | $27.79 | $28.08 | $27.50 | 1.77M |
| 2026-05-26 | $28.15 | -3.73% | $28.81 | $29.16 | $28.08 | 2.15M |
| 2026-05-22 | $29.24 | 0.00% | $29.07 | $29.42 | $28.81 | 1.55M |