-
5 DAY PERFORMANCE
+1.29% -
1 MONTH PERFORMANCE
+12.16% -
3 MONTH PERFORMANCE
+1.75% -
6 MONTH PERFORMANCE
+0.22% -
YEAR-TO-DATE PERFORMANCE
+25.60% -
1 YEAR PERFORMANCE
+13.74%
Magnolia Oil & Gas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/14/2024 | $26.73 | $26.75 (0.07%) | $26.95 | $26.61 | 813,847 | $4.95 B |
| 10/11/2024 | $26.35 | $27.04 (2.62%) | $27.41 | $26.35 | 1.48 M | $5.00 B |
| 10/10/2024 | $26.45 | $26.49 (0.15%) | $26.76 | $26.23 | 1.92 M | $4.90 B |
| 10/09/2024 | $25.89 | $26.40 (1.97%) | $26.41 | $25.67 | 1.55 M | $4.88 B |
| 10/08/2024 | $26.60 | $26.09 (-1.92%) | $26.62 | $25.77 | 2.23 M | $4.83 B |
| 10/07/2024 | $26.75 | $27.00 (0.93%) | $27.19 | $26.66 | 2.66 M | $4.99 B |
| 10/04/2024 | $26.72 | $26.85 (0.49%) | $26.95 | $26.38 | 1.96 M | $4.97 B |
| 10/03/2024 | $25.29 | $26.25 (3.8%) | $26.29 | $25.10 | 1.70 M | $4.85 B |
| 10/02/2024 | $25.32 | $25.20 (-0.47%) | $25.39 | $24.96 | 1.66 M | $4.66 B |
| 10/01/2024 | $23.83 | $24.85 (4.28%) | $25.06 | $23.83 | 3.40 M | $4.60 B |
| 09/30/2024 | $24.13 | $24.42 (1.2%) | $24.66 | $24.07 | 2.24 M | $4.52 B |
| 09/27/2024 | $24.00 | $24.27 (1.12%) | $24.29 | $23.84 | 1.88 M | $4.49 B |
| 09/26/2024 | $23.92 | $23.70 (-0.92%) | $24.35 | $23.65 | 5.05 M | $4.38 B |
| 09/25/2024 | $25.48 | $24.61 (-3.41%) | $25.64 | $24.60 | 2.58 M | $4.55 B |
| 09/24/2024 | $25.82 | $25.58 (-0.93%) | $26.07 | $25.53 | 6.31 M | $4.73 B |
| 09/23/2024 | $26.08 | $26.28 (0.77%) | $26.74 | $25.96 | 1.65 M | $4.86 B |
| 09/20/2024 | $25.90 | $26.00 (0.39%) | $26.25 | $25.34 | 4.45 M | $4.81 B |
| 09/19/2024 | $25.99 | $25.91 (-0.31%) | $26.13 | $25.57 | 1.85 M | $4.79 B |
| 09/18/2024 | $24.76 | $25.21 (1.82%) | $25.62 | $24.76 | 2.18 M | $4.66 B |
| 09/17/2024 | $24.29 | $24.83 (2.22%) | $24.86 | $24.24 | 1.71 M | $4.59 B |
| 09/16/2024 | $24.01 | $24.21 (0.83%) | $24.23 | $23.92 | 1.72 M | $4.48 B |
| 09/13/2024 | $23.75 | $23.84 (0.38%) | $23.98 | $23.62 | 1.32 M | $4.41 B |
| 09/12/2024 | $23.34 | $23.55 (0.9%) | $23.61 | $23.02 | 1.83 M | $4.36 B |
| 09/11/2024 | $23.17 | $23.35 (0.78%) | $23.49 | $22.76 | 1.69 M | $4.32 B |
| 09/10/2024 | $23.47 | $23.16 (-1.32%) | $23.47 | $22.92 | 1.78 M | $4.28 B |
| 09/09/2024 | $23.55 | $23.44 (-0.47%) | $23.68 | $23.34 | 2.04 M | $4.33 B |
| 09/06/2024 | $24.00 | $23.57 (-1.79%) | $24.16 | $23.47 | 1.80 M | $4.36 B |
| 09/05/2024 | $24.30 | $24.00 (-1.23%) | $24.32 | $23.97 | 1.35 M | $4.44 B |
| 09/04/2024 | $24.47 | $24.12 (-1.43%) | $24.62 | $24.03 | 1.54 M | $4.46 B |
| 09/03/2024 | $24.97 | $24.31 (-2.64%) | $25.05 | $24.09 | 3.02 M | $4.50 B |
| 08/30/2024 | $25.49 | $25.61 (0.47%) | $25.66 | $25.18 | 2.02 M | $4.74 B |
| 08/29/2024 | $25.66 | $25.83 (0.66%) | $26.01 | $25.48 | 1.21 M | $4.78 B |
| 08/28/2024 | $25.30 | $25.49 (0.75%) | $25.52 | $25.19 | 1.09 M | $4.71 B |
| 08/27/2024 | $25.57 | $25.48 (-0.35%) | $25.71 | $25.25 | 1.60 M | $4.71 B |
| 08/26/2024 | $25.73 | $25.73 (0%) | $26.05 | $25.56 | 1.19 M | $4.76 B |
| 08/23/2024 | $24.84 | $25.31 (1.89%) | $25.37 | $24.81 | 1.42 M | $4.68 B |
| 08/22/2024 | $24.72 | $24.68 (-0.16%) | $24.85 | $24.45 | 1.69 M | $4.56 B |
| 08/21/2024 | $25.00 | $24.68 (-1.28%) | $25.00 | $24.62 | 1.50 M | $4.56 B |
| 08/20/2024 | $25.27 | $24.71 (-2.22%) | $25.28 | $24.47 | 1.68 M | $4.57 B |
| 08/19/2024 | $25.14 | $25.36 (0.88%) | $25.67 | $25.14 | 1.69 M | $4.69 B |
| 08/16/2024 | $24.87 | $25.07 (0.8%) | $25.21 | $24.76 | 1.10 M | $4.64 B |
| 08/15/2024 | $24.87 | $25.14 (1.09%) | $25.38 | $24.83 | 1.39 M | $4.65 B |
| 08/14/2024 | $24.78 | $24.80 (0.08%) | $24.82 | $24.57 | 1.65 M | $4.59 B |
| 08/13/2024 | $24.58 | $24.63 (0.2%) | $24.71 | $24.31 | 1.60 M | $4.55 B |
| 08/12/2024 | $24.49 | $24.79 (1.22%) | $24.85 | $24.43 | 1.30 M | $4.58 B |
| 08/09/2024 | $24.26 | $24.30 (0.16%) | $24.67 | $24.03 | 2.23 M | $4.49 B |
| 08/08/2024 | $24.21 | $24.37 (0.66%) | $24.80 | $24.13 | 3.06 M | $4.51 B |
| 08/07/2024 | $24.09 | $23.99 (-0.42%) | $24.48 | $23.94 | 3.09 M | $4.44 B |
| 08/06/2024 | $23.68 | $23.53 (-0.63%) | $24.07 | $23.36 | 2.86 M | $4.35 B |
| 08/05/2024 | $23.22 | $23.52 (1.29%) | $23.66 | $22.71 | 3.07 M | $4.35 B |
| 08/02/2024 | $25.09 | $24.18 (-3.63%) | $25.09 | $23.98 | 3.92 M | $4.47 B |
| 08/01/2024 | $27.56 | $25.54 (-7.33%) | $27.63 | $24.95 | 4.40 M | $4.72 B |
| 07/31/2024 | $27.05 | $27.24 (0.7%) | $27.44 | $26.83 | 2.48 M | $5.04 B |
| 07/30/2024 | $26.32 | $26.60 (1.06%) | $26.75 | $26.20 | 1.78 M | $4.92 B |
| 07/29/2024 | $26.70 | $26.36 (-1.27%) | $26.77 | $25.91 | 2.04 M | $4.87 B |
| 07/26/2024 | $26.15 | $26.60 (1.72%) | $26.63 | $25.94 | 2.79 M | $4.85 B |
| 07/25/2024 | $25.73 | $26.07 (1.32%) | $26.26 | $25.53 | 2.16 M | $4.75 B |
| 07/24/2024 | $25.95 | $25.60 (-1.35%) | $26.29 | $25.57 | 2.81 M | $4.67 B |
| 07/23/2024 | $26.37 | $25.90 (-1.78%) | $26.39 | $25.86 | 2.83 M | $4.72 B |
| 07/22/2024 | $26.78 | $26.53 (-0.93%) | $26.80 | $26.34 | 3.06 M | $4.84 B |
| 07/19/2024 | $27.19 | $26.80 (-1.43%) | $27.36 | $26.75 | 1.54 M | $4.89 B |
| 07/18/2024 | $27.17 | $27.25 (0.29%) | $27.62 | $27.04 | 2.36 M | $4.97 B |
| 07/17/2024 | $27.11 | $27.12 (0.04%) | $27.57 | $27.06 | 2.60 M | $4.95 B |
| 07/16/2024 | $27.01 | $27.01 (0%) | $27.11 | $26.79 | 1.87 M | $4.93 B |
| 07/15/2024 | $26.58 | $27.11 (1.99%) | $27.36 | $26.36 | 1.97 M | $4.94 B |