Skip to main content
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
23.59
+0.18 (0.77%)
Dec 5, 2025, 4:00 PM EST - Market closed

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.3123.8323.3123.5923.590.77%2,017,822
Dec 4, 202523.5123.6923.3723.4123.41-0.34%1,669,973
Dec 3, 202523.1423.6823.0423.4923.492.53%1,934,312
Dec 2, 202523.4123.6022.9022.9122.91-2.59%2,078,290
Dec 1, 202523.0723.6623.0423.5223.521.64%1,681,050
Nov 28, 202522.9523.2722.9523.1423.140.92%606,472
Nov 26, 202522.8823.2822.8822.9322.93-0.17%2,624,192
Nov 25, 202522.4323.0722.4322.9722.97-0.48%1,726,518
Nov 24, 202522.5923.2122.3623.0823.081.27%1,582,885
Nov 21, 202522.2922.9322.1022.7922.791.97%1,787,037
Nov 20, 202522.7423.2722.2922.3522.35-1.24%3,096,796
Nov 19, 202522.1922.7122.0222.6322.63-0.26%2,507,557
Nov 18, 202522.1322.7622.0922.6922.691.66%2,294,168
Nov 17, 202522.9123.0422.2922.3222.32-2.96%1,729,572
Nov 14, 202522.6223.0722.3223.0023.000.66%1,719,128
Nov 13, 202522.8523.1122.6122.8522.850.48%1,644,691
Nov 12, 202522.7322.9422.5622.7422.74-0.66%2,590,766
Nov 11, 202522.4623.1322.4622.8922.892.65%2,289,760
Nov 10, 202521.9422.4321.8122.3022.301.55%2,219,933
Nov 7, 202521.4321.9821.3121.9621.812.57%2,864,505
Nov 6, 202521.4521.8221.3021.4121.26-0.14%3,835,073
Nov 5, 202521.8622.0521.4121.4421.29-2.15%2,948,531
Nov 4, 202522.0222.1221.8721.9121.76-2.80%3,305,250
Nov 3, 202522.2922.5521.8422.5422.390.36%4,822,366
Oct 31, 202522.4522.6922.2022.4622.310.22%2,831,122
Oct 30, 202523.1023.2822.3922.4122.26-2.57%3,486,255
Oct 29, 202522.7923.2022.6823.0022.841.05%3,061,761
Oct 28, 202523.0023.0722.6822.7622.60-1.90%1,887,731
Oct 27, 202523.6223.6223.0023.2023.04-0.43%1,968,130
Oct 24, 202523.6923.7523.1623.3023.14-1.44%1,335,662
Oct 23, 202523.5323.7423.1323.6423.483.59%2,390,116
Oct 22, 202522.9623.0422.6422.8222.660.31%1,700,728
Oct 21, 202522.9823.1222.7022.7522.59-0.83%1,495,268
Oct 20, 202522.9423.2422.7722.9422.780.57%1,825,026
Oct 17, 202522.6923.0222.5422.8122.650.53%2,171,828
Oct 16, 202523.2723.2822.3922.6922.54-2.28%2,258,817
Oct 15, 202523.4623.6323.0023.2223.060.61%1,590,497
Oct 14, 202522.7523.3022.7023.0822.92-0.99%2,071,587
Oct 13, 202523.0623.3722.7323.3123.152.96%2,098,203
Oct 10, 202523.3723.7822.6222.6422.49-4.39%2,305,107
Oct 9, 202524.0524.3523.5523.6823.52-1.66%1,804,861
Oct 8, 202524.1024.1323.5224.0823.920.71%2,147,338
Oct 7, 202523.8423.9923.4823.9123.75-0.13%1,888,617
Oct 6, 202523.8624.0323.5523.9423.781.27%2,051,509
Oct 3, 202523.3523.7123.3523.6423.481.68%1,821,233
Oct 2, 202523.8324.0423.0923.2523.09-2.96%2,060,878
Oct 1, 202523.7824.0823.6923.9623.800.38%2,162,569
Sep 30, 202523.9124.0823.6623.8723.71-1.28%2,859,490
Sep 29, 202525.1125.1123.9924.1824.01-4.28%2,608,395
Sep 26, 202524.7425.4524.6425.2625.091.85%1,840,866
Sep 25, 202524.8025.0024.6524.8024.63-0.24%2,249,883
Sep 24, 202524.7025.3324.6824.8624.691.59%1,618,951
Sep 23, 202524.0725.2624.0724.4724.302.34%2,197,262
Sep 22, 202523.9424.0423.6723.9123.75-0.46%1,684,646
Sep 19, 202524.5724.5723.9424.0223.86-2.40%7,560,493
Sep 18, 202524.7824.7924.3224.6124.44-0.28%1,708,892
Sep 17, 202524.6125.0824.4324.6824.510.28%2,157,392
Sep 16, 202523.8424.6423.8424.6124.443.97%2,453,960
Sep 15, 202523.6723.8423.3423.6723.51-0.55%1,662,074
Sep 12, 202524.1324.3523.7623.8023.64-1.37%1,919,705
Sep 11, 202523.9324.2923.9024.1323.97-0.66%2,089,426
Sep 10, 202523.4224.3123.2824.2924.124.16%2,369,779
Sep 9, 202523.5723.9223.3123.3223.16-0.51%1,585,687
Sep 8, 202523.7323.7723.2823.4423.28-0.76%2,241,712
Sep 5, 202524.2024.3823.3823.6223.46-3.98%2,008,361
Sep 4, 202523.8124.6423.7724.6024.432.29%2,824,806
Sep 3, 202524.9225.3524.0424.0523.89-4.71%2,845,905
Sep 2, 202524.5625.2424.5625.2425.071.45%2,666,977
Aug 29, 202524.8225.1324.8124.8824.710.20%2,589,378
Aug 28, 202524.8424.9024.5424.8324.660.36%1,836,888
Aug 27, 202524.0824.9424.0824.7424.572.49%2,246,814
Aug 26, 202524.1324.3323.8624.1423.98-0.94%2,996,038
Aug 25, 202524.3224.4324.1024.3724.200.49%2,101,767
Aug 22, 202523.4524.3623.4524.2524.083.81%2,261,394
Aug 21, 202523.1623.5022.9923.3623.200.86%908,977
Aug 20, 202523.1023.2922.9023.1623.000.26%1,351,558
Aug 19, 202523.1723.3422.8623.1022.94-0.69%1,852,832
Aug 18, 202523.3923.4623.2023.2623.10-1.44%1,573,547
Aug 15, 202523.7223.8723.5423.6023.44-0.84%1,444,690
Aug 14, 202523.7523.8723.5223.8023.64-0.50%1,922,346
Aug 13, 202523.6924.0323.5923.9223.760.97%1,703,272
Aug 12, 202523.3423.7923.1023.6923.532.38%1,883,412
Aug 11, 202523.4823.6423.0523.1422.98-1.57%1,960,246
Aug 8, 202523.5423.8223.2023.5123.200.56%1,994,421
Aug 7, 202524.0924.5123.3523.3823.07-1.39%2,543,156
Aug 6, 202524.2424.5623.6523.7123.40-1.78%2,338,331
Aug 5, 202523.8424.1723.5824.1423.821.34%4,486,263
Aug 4, 202523.3123.8923.3123.8223.511.58%4,101,109
Aug 1, 202523.8723.8922.9223.4523.14-1.55%3,700,499
Jul 31, 202524.5024.7723.6123.8223.51-2.30%3,291,527
Jul 30, 202524.4324.6424.1724.3824.06-0.89%3,486,582
Jul 29, 202524.5324.7324.3624.6024.280.57%2,816,813
Jul 28, 202523.9524.5123.9524.4624.143.03%2,758,009
Jul 25, 202523.9824.0423.6823.7423.43-1.00%1,866,094
Jul 24, 202523.3723.9923.3323.9823.661.91%1,833,156
Jul 23, 202523.1523.6622.9923.5323.221.34%1,987,007
Jul 22, 202522.7123.3022.6323.2222.912.56%1,857,985
Jul 21, 202523.3023.4022.5922.6422.34-2.16%1,869,266
Jul 18, 202523.4023.6323.0523.1422.840.17%2,599,779
Jul 17, 202522.6123.1322.5623.1022.801.63%2,548,559