Skip to main content
Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
26.78
-0.42 (-1.54%)
At close: Jun 26, 2026, 4:00 PM EDT
27.23
+0.45 (1.68%)
After-hours: Jun 26, 2026, 7:15 PM EDT

Magnolia Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.0828.0026.5926.7826.78-1.54%8,392,629
Jun 25, 202626.7627.3526.6627.2027.201.04%2,759,117
Jun 24, 202626.1826.9325.9026.9226.920.34%2,368,551
Jun 23, 202626.8327.2026.6626.8326.83-1.11%2,769,272
Jun 22, 202626.7827.1526.4927.1327.132.73%4,554,142
Jun 18, 202626.5626.5826.0026.4126.41-1.68%4,898,857
Jun 17, 202627.0827.5326.8026.8626.86-0.96%3,277,237
Jun 16, 202626.6427.2826.5227.1227.120.15%3,568,126
Jun 15, 202626.4427.3026.2527.0827.08-1.96%3,475,983
Jun 12, 202627.0027.9326.9827.6227.621.43%1,973,063
Jun 11, 202628.1928.2827.0927.2327.23-2.09%1,738,020
Jun 10, 202627.6428.2627.6027.8127.811.94%1,840,223
Jun 9, 202627.8127.8926.8427.2827.28-2.68%2,212,233
Jun 8, 202627.7528.2127.7428.0328.031.89%1,964,569
Jun 5, 202628.2528.2527.4627.5127.51-2.45%3,200,680
Jun 4, 202627.7128.2927.7128.2028.200.86%1,869,528
Jun 3, 202627.8728.3027.7827.9627.960.76%1,810,713
Jun 2, 202627.6127.9427.6127.7527.750.14%1,709,198
Jun 1, 202627.6828.1627.5327.7127.711.28%2,552,751
May 29, 202627.7227.7827.1827.3627.36-1.48%2,313,992
May 28, 202627.8727.9527.3627.7727.770.73%2,506,334
May 27, 202627.7928.0827.5027.5727.57-2.06%1,772,736
May 26, 202628.8129.1628.0828.1528.15-3.73%2,147,687
May 22, 202629.0729.4328.8129.2429.24-1,536,860
May 21, 202630.1630.1928.8929.2429.24-1.75%1,986,125
May 20, 202630.0930.5629.3529.7629.76-1.36%2,292,250
May 19, 202630.1630.4229.7430.1730.170.94%1,834,362
May 18, 202629.4830.2229.1029.8929.891.12%1,814,643
May 15, 202629.1729.5928.8629.5629.562.60%2,157,358
May 14, 202628.5228.8628.3528.8128.810.77%2,216,713
May 13, 202628.6428.6828.0528.5928.59-0.17%2,570,758
May 12, 202628.3928.6728.0528.6428.642.12%2,585,166
May 11, 202628.2228.6627.8228.2128.051.47%2,364,884
May 8, 202628.0228.2727.6627.8027.64-1.24%2,930,531
May 7, 202627.7828.2027.1328.1527.99-1.75%4,788,555
May 6, 202629.4229.8628.6528.6528.48-7.16%3,457,450
May 5, 202630.8531.2530.6530.8630.68-0.84%2,037,515
May 4, 202630.0931.1630.0731.1230.943.42%2,562,067
May 1, 202630.0530.3029.4730.0929.91-0.50%2,108,506
Apr 30, 202629.6930.4129.5030.2430.06-2,244,300
Apr 29, 202629.7130.2929.6430.2430.063.10%2,052,019
Apr 28, 202629.9229.9629.1629.3329.160.03%2,054,198
Apr 27, 202629.5029.8329.2529.3229.150.27%1,618,278
Apr 24, 202629.4629.6029.1529.2429.07-1.28%1,797,970
Apr 23, 202629.5329.6529.2329.6229.451.09%1,632,531
Apr 22, 202628.8929.3128.8129.3029.132.06%1,397,102
Apr 21, 202628.1628.8027.9528.7128.542.65%1,587,255
Apr 20, 202627.7728.1227.5827.9727.811.27%1,733,983
Apr 17, 202627.1427.6626.4327.6227.46-3.22%3,505,535
Apr 16, 202628.3028.7128.2828.5428.371.24%1,962,511
Apr 15, 202628.4628.6928.0428.1928.03-1.43%2,777,457
Apr 14, 202629.2729.3328.3628.6028.43-3.67%2,104,955
Apr 13, 202630.1530.4529.5229.6929.52-0.70%2,212,177
Apr 10, 202629.5829.9229.3229.9029.730.81%1,946,558
Apr 9, 202629.9630.4429.3729.6629.49-0.67%2,750,006
Apr 8, 202629.1029.9528.8029.8629.69-6.48%2,879,372
Apr 7, 202631.3832.0431.3331.9331.742.80%2,234,202
Apr 6, 202630.8931.1330.6031.0630.880.06%1,900,165
Apr 2, 202631.2731.4830.3831.0430.862.88%2,179,119
Apr 1, 202630.7531.2629.8230.1729.99-4.43%3,177,652
Mar 31, 202632.1832.3730.8931.5731.39-1.71%2,636,384
Mar 30, 202632.6832.7631.8332.1231.93-0.74%2,100,770
Mar 27, 202632.1432.4331.9732.3632.171.57%1,979,681
Mar 26, 202631.6832.3631.5431.8631.671.34%2,224,113
Mar 25, 202630.8631.4830.7631.4431.260.48%2,084,416
Mar 24, 202631.1731.6631.1531.2931.111.20%2,376,659
Mar 23, 202630.0631.1929.9130.9230.740.52%2,734,032
Mar 20, 202630.5731.2130.4530.7630.580.52%6,287,225
Mar 19, 202630.3530.7930.2430.6030.421.46%2,638,922
Mar 18, 202630.0830.4430.0230.1629.980.67%2,998,195
Mar 17, 202629.7230.1829.6129.9629.781.94%3,437,106
Mar 16, 202629.4129.7829.0029.3929.22-0.37%2,530,948
Mar 13, 202628.8329.5128.7329.5029.331.94%2,538,684
Mar 12, 202629.0529.3828.6528.9428.77-0.45%4,630,436
Mar 11, 202628.8529.5028.6129.0728.901.11%4,140,314
Mar 10, 202628.7729.0928.4728.7528.58-1.07%3,520,148
Mar 9, 202629.5129.7428.6929.0628.89-0.55%5,807,542
Mar 6, 202629.4629.6929.0129.2229.050.10%2,853,972
Mar 5, 202629.0029.3728.8329.1929.022.06%2,562,084
Mar 4, 202627.7928.7027.2528.6028.430.63%2,868,197
Mar 3, 202628.7729.0627.9228.4228.25-0.46%3,249,029
Mar 2, 202628.9229.1028.0328.5528.382.62%3,722,523
Feb 27, 202627.5627.9627.2727.8227.661.68%3,057,226
Feb 26, 202626.6527.5526.3927.3627.201.22%3,162,794
Feb 25, 202627.3027.3026.3027.0326.87-0.59%1,982,573
Feb 24, 202627.4627.5226.9227.1927.03-0.40%2,245,302
Feb 23, 202627.1127.4226.8627.3027.140.70%2,569,208
Feb 20, 202626.9727.2426.8227.1126.950.11%3,661,781
Feb 19, 202626.7927.3326.7127.0826.922.58%3,779,175
Feb 18, 202626.4226.5326.0226.4026.251.50%3,859,453
Feb 17, 202626.8327.0725.6826.0125.86-2.88%4,194,905
Feb 13, 202626.0026.9725.7926.7826.623.08%2,986,457
Feb 12, 202626.8126.8725.5325.9825.83-3.64%4,136,606
Feb 11, 202626.0027.0525.9826.9626.801.16%6,607,150
Feb 10, 202627.2227.2226.4226.6526.49-1.68%2,915,139
Feb 9, 202627.0827.4026.8827.2726.951.04%3,355,937
Feb 6, 202627.4727.4726.2126.9926.672.98%3,690,839
Feb 5, 202626.1526.3425.6526.2125.90-0.68%3,731,159
Feb 4, 202625.8226.5425.8226.3926.082.97%4,157,489
Feb 3, 202624.7525.7124.6725.6325.333.47%3,032,748