Skip to main content
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
29.06
-0.16 (-0.55%)
At close: Mar 9, 2026, 4:00 PM EDT
29.06
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202629.5129.7428.6929.04--0.63%4,936,822
Mar 6, 202629.4629.6929.0129.2229.220.10%2,853,585
Mar 5, 202629.0029.3728.8329.1929.192.06%2,561,414
Mar 4, 202627.7928.7027.2528.6028.600.63%2,761,873
Mar 3, 202628.7729.0627.9228.4228.42-0.46%3,248,313
Mar 2, 202628.9229.1028.0328.5528.552.62%3,627,652
Feb 27, 202627.5627.9627.2727.8227.821.68%3,022,796
Feb 26, 202626.6527.5526.3927.3627.361.22%3,078,336
Feb 25, 202627.3027.3026.3027.0327.03-0.59%1,542,390
Feb 24, 202627.4627.5226.9227.1927.19-0.40%2,218,328
Feb 23, 202627.1127.4226.8627.3027.300.70%2,440,744
Feb 20, 202626.9727.2426.8227.1127.110.11%3,564,602
Feb 19, 202626.7927.3326.7127.0827.082.58%3,734,867
Feb 18, 202626.4226.5326.0226.4026.401.50%3,816,143
Feb 17, 202626.8327.0725.6826.0126.01-2.88%4,194,860
Feb 13, 202626.0026.9725.7926.7826.783.08%2,986,446
Feb 12, 202626.8126.8725.5325.9825.98-3.64%4,136,602
Feb 11, 202626.0027.0525.9826.9626.961.16%6,607,016
Feb 10, 202627.2227.2226.4226.6526.65-2.27%2,748,598
Feb 9, 202627.0827.4026.8827.2727.111.04%3,355,522
Feb 6, 202627.4727.4726.2126.9926.832.98%3,690,839
Feb 5, 202626.1526.3425.6526.2126.05-0.68%3,731,159
Feb 4, 202625.8226.5425.8226.3926.232.97%4,157,489
Feb 3, 202624.7525.7124.6725.6325.473.47%3,032,748
Feb 2, 202624.7125.1124.5224.7724.62-2.90%2,760,433
Jan 30, 202625.3325.6425.1425.5125.36-0.08%3,484,996
Jan 29, 202625.9726.4825.4325.5325.381.23%4,052,045
Jan 28, 202624.8125.2524.7725.2225.072.11%2,863,394
Jan 27, 202624.7024.8024.3724.7024.551.31%2,693,868
Jan 26, 202624.2824.4223.7924.3824.231.16%3,372,727
Jan 23, 202624.3224.5323.9724.1023.951.39%2,590,877
Jan 22, 202623.6123.8923.4323.7723.630.17%3,116,689
Jan 21, 202623.0023.7423.0023.7323.594.77%4,531,457
Jan 20, 202622.7523.0122.5822.6522.510.22%2,927,429
Jan 16, 202622.8122.8622.5422.6022.460.49%2,462,421
Jan 15, 202622.5022.8222.1822.4922.35-1.53%2,866,931
Jan 14, 202622.7223.3322.6422.8422.701.51%3,755,373
Jan 13, 202622.4222.8022.3522.5022.361.35%2,581,002
Jan 12, 202622.2022.5221.9522.2022.07-0.31%2,879,457
Jan 9, 202622.4922.5822.0622.2722.140.27%1,735,611
Jan 8, 202621.3122.5021.2522.2122.084.57%1,788,007
Jan 7, 202621.4321.5021.0721.2421.11-1.16%1,832,405
Jan 6, 202621.9121.9921.4321.4921.36-1.51%2,241,223
Jan 5, 202622.7422.9321.3021.8221.69-2.94%2,329,433
Jan 2, 202621.9022.4921.7422.4822.342.70%1,335,145
Dec 31, 202522.0422.1121.7621.8921.76-0.82%1,120,216
Dec 30, 202522.1022.2822.0622.0721.940.55%1,429,240
Dec 29, 202521.9622.0921.7521.9521.821.11%1,647,654
Dec 26, 202521.6821.8321.5321.7121.58-0.41%1,028,674
Dec 24, 202521.8321.9421.7721.8021.67-0.41%885,996
Dec 23, 202521.8821.9921.7121.8921.760.41%1,484,733
Dec 22, 202521.8022.2321.7921.8021.670.74%1,345,457
Dec 19, 202521.6821.9521.4921.6421.51-0.14%7,208,490
Dec 18, 202521.9522.0221.5721.6721.54-1.72%1,778,087
Dec 17, 202521.8322.1121.6822.0521.921.94%2,366,240
Dec 16, 202522.1122.1421.5621.6321.50-3.18%2,748,801
Dec 15, 202522.9522.9522.1622.3422.20-1.97%2,851,442
Dec 12, 202523.2923.4122.7622.7922.650.22%2,621,243
Dec 11, 202522.7422.8922.5322.7422.60-1.09%2,877,010
Dec 10, 202522.7723.1422.5022.9922.850.66%2,717,251
Dec 9, 202523.1423.4022.7722.8422.70-1.21%2,189,512
Dec 8, 202523.3623.6323.0923.1222.98-1.99%2,254,846
Dec 5, 202523.3123.8323.3123.5923.450.77%2,017,956
Dec 4, 202523.5123.6923.3723.4123.27-0.34%1,669,983
Dec 3, 202523.1423.6823.0423.4923.352.53%1,934,317
Dec 2, 202523.4123.6022.9022.9122.77-2.59%2,078,290
Dec 1, 202523.0723.6623.0423.5223.381.64%1,681,050
Nov 28, 202522.9523.2722.9523.1423.000.92%606,472
Nov 26, 202522.8823.2822.8822.9322.79-0.17%2,624,192
Nov 25, 202522.4323.0722.4322.9722.83-0.48%1,726,518
Nov 24, 202522.5923.2122.3623.0822.941.27%1,582,885
Nov 21, 202522.2922.9322.1022.7922.651.97%1,787,037
Nov 20, 202522.7423.2722.2922.3522.21-1.24%3,096,796
Nov 19, 202522.1922.7122.0222.6322.49-0.26%2,507,557
Nov 18, 202522.1322.7622.0922.6922.551.66%2,294,168
Nov 17, 202522.9123.0422.2922.3222.18-2.96%1,729,572
Nov 14, 202522.6223.0722.3223.0022.860.66%1,719,128
Nov 13, 202522.8523.1122.6122.8522.710.48%1,644,691
Nov 12, 202522.7322.9422.5622.7422.60-0.66%2,590,766
Nov 11, 202522.4623.1322.4622.8922.752.65%2,289,760
Nov 10, 202521.9422.4321.8122.3022.171.55%2,219,933
Nov 7, 202521.4321.9821.3121.9621.682.57%2,864,505
Nov 6, 202521.4521.8221.3021.4121.14-0.14%3,835,073
Nov 5, 202521.8622.0521.4121.4421.16-2.15%2,948,531
Nov 4, 202522.0222.1221.8721.9121.63-2.80%3,305,250
Nov 3, 202522.2922.5521.8422.5422.250.36%4,822,366
Oct 31, 202522.4522.6922.2022.4622.170.22%2,831,122
Oct 30, 202523.1023.2822.3922.4122.12-2.57%3,486,255
Oct 29, 202522.7923.2022.6823.0022.701.05%3,061,761
Oct 28, 202523.0023.0722.6822.7622.47-1.90%1,887,731
Oct 27, 202523.6223.6223.0023.2022.90-0.43%1,968,130
Oct 24, 202523.6923.7523.1623.3023.00-1.44%1,335,662
Oct 23, 202523.5323.7423.1323.6423.343.59%2,390,116
Oct 22, 202522.9623.0422.6422.8222.530.31%1,700,728
Oct 21, 202522.9823.1222.7022.7522.46-0.83%1,495,268
Oct 20, 202522.9423.2422.7722.9422.650.57%1,825,026
Oct 17, 202522.6923.0222.5422.8122.520.53%2,171,828
Oct 16, 202523.2723.2822.3922.6922.40-2.28%2,258,817
Oct 15, 202523.4623.6323.0023.2222.920.61%1,590,497
Oct 14, 202522.7523.3022.7023.0822.78-0.99%2,071,587