Magnolia Oil & Gas Corporation (MGY)
NYSE: MGY · Real-Time Price · USD
29.33
+0.01 (0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Magnolia Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.92 | 29.96 | 29.16 | 29.33 | 29.33 | 0.03% | 2,052,679 |
| Apr 27, 2026 | 29.50 | 29.83 | 29.25 | 29.32 | 29.32 | 0.27% | 1,567,294 |
| Apr 24, 2026 | 29.46 | 29.60 | 29.15 | 29.24 | 29.24 | -1.28% | 1,676,231 |
| Apr 23, 2026 | 29.53 | 29.65 | 29.23 | 29.62 | 29.62 | 1.09% | 1,632,497 |
| Apr 22, 2026 | 28.89 | 29.31 | 28.81 | 29.30 | 29.30 | 2.06% | 1,388,702 |
| Apr 21, 2026 | 28.16 | 28.80 | 27.95 | 28.71 | 28.71 | 2.65% | 1,560,289 |
| Apr 20, 2026 | 27.77 | 28.12 | 27.58 | 27.97 | 27.97 | 1.27% | 1,715,464 |
| Apr 17, 2026 | 27.14 | 27.66 | 26.43 | 27.62 | 27.62 | -3.22% | 3,503,670 |
| Apr 16, 2026 | 28.30 | 28.71 | 28.28 | 28.54 | 28.54 | 1.24% | 1,912,180 |
| Apr 15, 2026 | 28.46 | 28.69 | 28.04 | 28.19 | 28.19 | -1.43% | 2,525,445 |
| Apr 14, 2026 | 29.27 | 29.33 | 28.36 | 28.60 | 28.60 | -3.67% | 1,903,598 |
| Apr 13, 2026 | 30.15 | 30.45 | 29.52 | 29.69 | 29.69 | -0.70% | 2,199,371 |
| Apr 10, 2026 | 29.58 | 29.92 | 29.32 | 29.90 | 29.90 | 0.81% | 1,946,012 |
| Apr 9, 2026 | 29.96 | 30.44 | 29.37 | 29.66 | 29.66 | -0.67% | 2,723,965 |
| Apr 8, 2026 | 29.10 | 29.95 | 28.80 | 29.86 | 29.86 | -6.48% | 2,876,931 |
| Apr 7, 2026 | 31.38 | 32.04 | 31.33 | 31.93 | 31.93 | 2.80% | 2,185,400 |
| Apr 6, 2026 | 30.89 | 31.13 | 30.60 | 31.06 | 31.06 | 0.06% | 1,515,456 |
| Apr 2, 2026 | 31.27 | 31.48 | 30.38 | 31.04 | 31.04 | 2.88% | 2,034,838 |
| Apr 1, 2026 | 30.75 | 31.26 | 29.82 | 30.17 | 30.17 | -4.43% | 3,062,542 |
| Mar 31, 2026 | 32.18 | 32.37 | 30.89 | 31.57 | 31.57 | -1.71% | 2,622,979 |
| Mar 30, 2026 | 32.68 | 32.76 | 31.83 | 32.12 | 32.12 | -0.74% | 2,087,479 |
| Mar 27, 2026 | 32.14 | 32.43 | 31.97 | 32.36 | 32.36 | 1.57% | 1,927,746 |
| Mar 26, 2026 | 31.68 | 32.36 | 31.54 | 31.86 | 31.86 | 1.34% | 2,180,638 |
| Mar 25, 2026 | 30.86 | 31.48 | 30.76 | 31.44 | 31.44 | 0.48% | 1,897,497 |
| Mar 24, 2026 | 31.17 | 31.66 | 31.15 | 31.29 | 31.29 | 1.20% | 2,237,654 |
| Mar 23, 2026 | 30.06 | 31.19 | 29.91 | 30.92 | 30.92 | 0.52% | 2,666,885 |
| Mar 20, 2026 | 30.57 | 31.21 | 30.45 | 30.76 | 30.76 | 0.52% | 6,149,518 |
| Mar 19, 2026 | 30.35 | 30.79 | 30.24 | 30.60 | 30.60 | 1.46% | 2,621,545 |
| Mar 18, 2026 | 30.08 | 30.44 | 30.02 | 30.16 | 30.16 | 0.67% | 2,998,174 |
| Mar 17, 2026 | 29.72 | 30.18 | 29.61 | 29.96 | 29.96 | 1.94% | 3,436,720 |
| Mar 16, 2026 | 29.41 | 29.78 | 29.00 | 29.39 | 29.39 | -0.37% | 2,530,637 |
| Mar 13, 2026 | 28.83 | 29.51 | 28.73 | 29.50 | 29.50 | 1.94% | 2,524,630 |
| Mar 12, 2026 | 29.05 | 29.38 | 28.65 | 28.94 | 28.94 | -0.45% | 4,337,474 |
| Mar 11, 2026 | 28.85 | 29.50 | 28.61 | 29.07 | 29.07 | 1.11% | 4,097,012 |
| Mar 10, 2026 | 28.77 | 29.09 | 28.47 | 28.75 | 28.75 | -1.07% | 3,519,935 |
| Mar 9, 2026 | 29.51 | 29.74 | 28.69 | 29.06 | 29.06 | -0.55% | 5,806,498 |
| Mar 6, 2026 | 29.46 | 29.69 | 29.01 | 29.22 | 29.22 | 0.10% | 2,853,585 |
| Mar 5, 2026 | 29.00 | 29.37 | 28.83 | 29.19 | 29.19 | 2.06% | 2,561,414 |
| Mar 4, 2026 | 27.79 | 28.70 | 27.25 | 28.60 | 28.60 | 0.63% | 2,761,873 |
| Mar 3, 2026 | 28.77 | 29.06 | 27.92 | 28.42 | 28.42 | -0.46% | 3,248,313 |
| Mar 2, 2026 | 28.92 | 29.10 | 28.03 | 28.55 | 28.55 | 2.62% | 3,627,652 |
| Feb 27, 2026 | 27.56 | 27.96 | 27.27 | 27.82 | 27.82 | 1.68% | 3,022,796 |
| Feb 26, 2026 | 26.65 | 27.55 | 26.39 | 27.36 | 27.36 | 1.22% | 3,078,336 |
| Feb 25, 2026 | 27.30 | 27.30 | 26.30 | 27.03 | 27.03 | -0.59% | 1,542,390 |
| Feb 24, 2026 | 27.46 | 27.52 | 26.92 | 27.19 | 27.19 | -0.40% | 2,218,328 |
| Feb 23, 2026 | 27.11 | 27.42 | 26.86 | 27.30 | 27.30 | 0.70% | 2,440,744 |
| Feb 20, 2026 | 26.97 | 27.24 | 26.82 | 27.11 | 27.11 | 0.11% | 3,564,602 |
| Feb 19, 2026 | 26.79 | 27.33 | 26.71 | 27.08 | 27.08 | 2.58% | 3,734,867 |
| Feb 18, 2026 | 26.42 | 26.53 | 26.02 | 26.40 | 26.40 | 1.50% | 3,816,143 |
| Feb 17, 2026 | 26.83 | 27.07 | 25.68 | 26.01 | 26.01 | -2.88% | 4,194,860 |
| Feb 13, 2026 | 26.00 | 26.97 | 25.79 | 26.78 | 26.78 | 3.08% | 2,986,446 |
| Feb 12, 2026 | 26.81 | 26.87 | 25.53 | 25.98 | 25.98 | -3.64% | 4,136,602 |
| Feb 11, 2026 | 26.00 | 27.05 | 25.98 | 26.96 | 26.96 | 1.16% | 6,607,016 |
| Feb 10, 2026 | 27.22 | 27.22 | 26.42 | 26.65 | 26.65 | -2.27% | 2,748,598 |
| Feb 9, 2026 | 27.08 | 27.40 | 26.88 | 27.27 | 27.11 | 1.04% | 3,355,522 |
| Feb 6, 2026 | 27.47 | 27.47 | 26.21 | 26.99 | 26.83 | 2.98% | 3,690,839 |
| Feb 5, 2026 | 26.15 | 26.34 | 25.65 | 26.21 | 26.05 | -0.68% | 3,731,159 |
| Feb 4, 2026 | 25.82 | 26.54 | 25.82 | 26.39 | 26.23 | 2.97% | 4,157,489 |
| Feb 3, 2026 | 24.75 | 25.71 | 24.67 | 25.63 | 25.47 | 3.47% | 3,032,748 |
| Feb 2, 2026 | 24.71 | 25.11 | 24.52 | 24.77 | 24.62 | -2.90% | 2,760,433 |
| Jan 30, 2026 | 25.33 | 25.64 | 25.14 | 25.51 | 25.36 | -0.08% | 3,484,996 |
| Jan 29, 2026 | 25.97 | 26.48 | 25.43 | 25.53 | 25.38 | 1.23% | 4,052,045 |
| Jan 28, 2026 | 24.81 | 25.25 | 24.77 | 25.22 | 25.07 | 2.11% | 2,863,394 |
| Jan 27, 2026 | 24.70 | 24.80 | 24.37 | 24.70 | 24.55 | 1.31% | 2,693,868 |
| Jan 26, 2026 | 24.28 | 24.42 | 23.79 | 24.38 | 24.23 | 1.16% | 3,372,727 |
| Jan 23, 2026 | 24.32 | 24.53 | 23.97 | 24.10 | 23.95 | 1.39% | 2,590,877 |
| Jan 22, 2026 | 23.61 | 23.89 | 23.43 | 23.77 | 23.63 | 0.17% | 3,116,689 |
| Jan 21, 2026 | 23.00 | 23.74 | 23.00 | 23.73 | 23.59 | 4.77% | 4,531,457 |
| Jan 20, 2026 | 22.75 | 23.01 | 22.58 | 22.65 | 22.51 | 0.22% | 2,927,429 |
| Jan 16, 2026 | 22.81 | 22.86 | 22.54 | 22.60 | 22.46 | 0.49% | 2,462,421 |
| Jan 15, 2026 | 22.50 | 22.82 | 22.18 | 22.49 | 22.35 | -1.53% | 2,866,931 |
| Jan 14, 2026 | 22.72 | 23.33 | 22.64 | 22.84 | 22.70 | 1.51% | 3,755,373 |
| Jan 13, 2026 | 22.42 | 22.80 | 22.35 | 22.50 | 22.36 | 1.35% | 2,581,002 |
| Jan 12, 2026 | 22.20 | 22.52 | 21.95 | 22.20 | 22.07 | -0.31% | 2,879,457 |
| Jan 9, 2026 | 22.49 | 22.58 | 22.06 | 22.27 | 22.14 | 0.27% | 1,735,611 |
| Jan 8, 2026 | 21.31 | 22.50 | 21.25 | 22.21 | 22.08 | 4.57% | 1,788,007 |
| Jan 7, 2026 | 21.43 | 21.50 | 21.07 | 21.24 | 21.11 | -1.16% | 1,832,405 |
| Jan 6, 2026 | 21.91 | 21.99 | 21.43 | 21.49 | 21.36 | -1.51% | 2,241,223 |
| Jan 5, 2026 | 22.74 | 22.93 | 21.30 | 21.82 | 21.69 | -2.94% | 2,329,433 |
| Jan 2, 2026 | 21.90 | 22.49 | 21.74 | 22.48 | 22.34 | 2.70% | 1,335,145 |
| Dec 31, 2025 | 22.04 | 22.11 | 21.76 | 21.89 | 21.76 | -0.82% | 1,120,216 |
| Dec 30, 2025 | 22.10 | 22.28 | 22.06 | 22.07 | 21.94 | 0.55% | 1,429,240 |
| Dec 29, 2025 | 21.96 | 22.09 | 21.75 | 21.95 | 21.82 | 1.11% | 1,647,654 |
| Dec 26, 2025 | 21.68 | 21.83 | 21.53 | 21.71 | 21.58 | -0.41% | 1,028,674 |
| Dec 24, 2025 | 21.83 | 21.94 | 21.77 | 21.80 | 21.67 | -0.41% | 885,996 |
| Dec 23, 2025 | 21.88 | 21.99 | 21.71 | 21.89 | 21.76 | 0.41% | 1,484,733 |
| Dec 22, 2025 | 21.80 | 22.23 | 21.79 | 21.80 | 21.67 | 0.74% | 1,345,457 |
| Dec 19, 2025 | 21.68 | 21.95 | 21.49 | 21.64 | 21.51 | -0.14% | 7,208,490 |
| Dec 18, 2025 | 21.95 | 22.02 | 21.57 | 21.67 | 21.54 | -1.72% | 1,778,087 |
| Dec 17, 2025 | 21.83 | 22.11 | 21.68 | 22.05 | 21.92 | 1.94% | 2,366,240 |
| Dec 16, 2025 | 22.11 | 22.14 | 21.56 | 21.63 | 21.50 | -3.18% | 2,748,801 |
| Dec 15, 2025 | 22.95 | 22.95 | 22.16 | 22.34 | 22.20 | -1.97% | 2,851,442 |
| Dec 12, 2025 | 23.29 | 23.41 | 22.76 | 22.79 | 22.65 | 0.22% | 2,621,243 |
| Dec 11, 2025 | 22.74 | 22.89 | 22.53 | 22.74 | 22.60 | -1.09% | 2,877,010 |
| Dec 10, 2025 | 22.77 | 23.14 | 22.50 | 22.99 | 22.85 | 0.66% | 2,717,251 |
| Dec 9, 2025 | 23.14 | 23.40 | 22.77 | 22.84 | 22.70 | -1.21% | 2,189,512 |
| Dec 8, 2025 | 23.36 | 23.63 | 23.09 | 23.12 | 22.98 | -1.99% | 2,254,846 |
| Dec 5, 2025 | 23.31 | 23.83 | 23.31 | 23.59 | 23.45 | 0.77% | 2,017,956 |
| Dec 4, 2025 | 23.51 | 23.69 | 23.37 | 23.41 | 23.27 | -0.34% | 1,669,983 |
| Dec 3, 2025 | 23.14 | 23.68 | 23.04 | 23.49 | 23.35 | 2.53% | 1,934,317 |