5 DAY PERFORMANCE
-3.44%
1 MONTH PERFORMANCE
-19.68%
3 MONTH PERFORMANCE
-13.54%
6 MONTH PERFORMANCE
-18.04%
YEAR-TO-DATE PERFORMANCE
-12.36%
1 YEAR PERFORMANCE
-16.67%
Magnolia Oil & Gas Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $21.00 | $20.53 (-2.24%) | $21.00 | $20.25 | 3.28 M | $3.87 B |
04/29/2025 | $21.16 | $21.31 (0.71%) | $21.54 | $21.16 | 2.09 M | $4.02 B |
04/28/2025 | $21.23 | $21.67 (2.07%) | $21.77 | $21.23 | 3.49 M | $4.09 B |
04/25/2025 | $20.99 | $21.22 (1.1%) | $21.34 | $20.99 | 2.06 M | $4.05 B |
04/24/2025 | $21.12 | $21.36 (1.14%) | $21.51 | $20.81 | 2.55 M | $4.07 B |
04/23/2025 | $21.14 | $20.70 (-2.08%) | $21.30 | $20.48 | 2.52 M | $3.95 B |
04/22/2025 | $20.67 | $20.83 (0.77%) | $21.08 | $20.42 | 2.90 M | $3.97 B |
04/21/2025 | $20.62 | $20.19 (-2.09%) | $20.77 | $19.97 | 2.24 M | $3.85 B |
04/17/2025 | $20.97 | $21.09 (0.57%) | $21.47 | $20.94 | 2.21 M | $4.02 B |
04/16/2025 | $20.45 | $20.72 (1.32%) | $21.02 | $20.45 | 1.93 M | $3.95 B |
04/15/2025 | $20.07 | $20.29 (1.1%) | $20.65 | $20.05 | 2.12 M | $3.87 B |
04/14/2025 | $20.87 | $20.29 (-2.78%) | $20.90 | $20.02 | 2.15 M | $3.87 B |
04/11/2025 | $19.76 | $20.38 (3.14%) | $20.59 | $19.38 | 3.65 M | $3.89 B |
04/10/2025 | $21.25 | $19.63 (-7.62%) | $21.46 | $19.59 | 4.87 M | $3.74 B |
04/09/2025 | $19.11 | $22.11 (15.7%) | $22.42 | $19.09 | 4.89 M | $4.21 B |
04/08/2025 | $21.32 | $19.60 (-8.07%) | $21.32 | $19.35 | 3.94 M | $3.74 B |
04/07/2025 | $20.40 | $20.56 (0.78%) | $22.06 | $19.89 | 4.53 M | $3.92 B |
04/04/2025 | $22.26 | $21.10 (-5.21%) | $22.43 | $20.76 | 5.17 M | $4.02 B |
04/03/2025 | $24.10 | $23.51 (-2.45%) | $24.77 | $23.50 | 3.14 M | $4.48 B |
04/02/2025 | $25.10 | $25.72 (2.47%) | $25.80 | $25.10 | 1.76 M | $4.90 B |
04/01/2025 | $25.14 | $25.51 (1.47%) | $25.53 | $25.03 | 2.19 M | $4.86 B |
03/31/2025 | $25.11 | $25.26 (0.6%) | $25.50 | $24.91 | 2.65 M | $4.82 B |
03/28/2025 | $25.20 | $25.19 (-0.04%) | $25.48 | $24.85 | 1.95 M | $4.80 B |
03/27/2025 | $25.52 | $25.34 (-0.71%) | $25.65 | $25.18 | 2.37 M | $4.83 B |
03/26/2025 | $25.69 | $25.60 (-0.35%) | $26.24 | $25.54 | 2.04 M | $4.88 B |
03/25/2025 | $25.16 | $25.35 (0.76%) | $25.51 | $25.07 | 2.18 M | $4.83 B |
03/24/2025 | $25.04 | $25.14 (0.4%) | $25.42 | $24.64 | 2.65 M | $4.79 B |
03/21/2025 | $25.26 | $25.12 (-0.55%) | $25.46 | $24.87 | 24.73 M | $4.79 B |
03/20/2025 | $24.71 | $25.33 (2.51%) | $25.42 | $24.60 | 4.45 M | $4.83 B |
03/19/2025 | $24.03 | $25.00 (4.04%) | $25.33 | $24.03 | 3.70 M | $4.77 B |
03/18/2025 | $24.06 | $24.04 (-0.08%) | $24.08 | $23.58 | 2.60 M | $4.58 B |
03/17/2025 | $23.23 | $23.72 (2.11%) | $23.82 | $23.16 | 4.73 M | $4.52 B |
03/14/2025 | $22.70 | $23.27 (2.51%) | $23.36 | $22.54 | 2.54 M | $4.44 B |
03/13/2025 | $22.95 | $22.54 (-1.79%) | $23.22 | $22.28 | 2.44 M | $4.30 B |
03/12/2025 | $22.82 | $23.08 (1.14%) | $23.46 | $22.39 | 2.85 M | $4.40 B |
03/11/2025 | $23.76 | $22.88 (-3.7%) | $24.15 | $22.83 | 3.93 M | $4.36 B |
03/10/2025 | $23.48 | $23.66 (0.77%) | $24.10 | $23.16 | 3.54 M | $4.51 B |
03/07/2025 | $22.87 | $23.25 (1.66%) | $23.71 | $22.82 | 3.23 M | $4.43 B |
03/06/2025 | $22.36 | $22.60 (1.07%) | $22.90 | $22.06 | 2.21 M | $4.31 B |
03/05/2025 | $22.19 | $22.57 (1.71%) | $22.60 | $21.66 | 2.99 M | $4.30 B |
03/04/2025 | $21.91 | $22.61 (3.19%) | $22.91 | $21.63 | 3.49 M | $4.31 B |
03/03/2025 | $23.50 | $22.26 (-5.28%) | $23.62 | $22.03 | 2.74 M | $4.24 B |
02/28/2025 | $23.30 | $23.41 (0.47%) | $23.61 | $23.08 | 1.71 M | $4.46 B |
02/27/2025 | $23.53 | $23.50 (-0.13%) | $23.79 | $23.09 | 2.72 M | $4.48 B |
02/26/2025 | $23.44 | $23.43 (-0.04%) | $23.77 | $23.16 | 2.51 M | $4.47 B |
02/25/2025 | $24.25 | $23.29 (-3.96%) | $24.25 | $23.25 | 2.72 M | $4.44 B |
02/24/2025 | $23.95 | $24.01 (0.25%) | $24.23 | $23.82 | 2.60 M | $4.58 B |
02/21/2025 | $24.66 | $24.04 (-2.51%) | $24.73 | $23.79 | 2.63 M | $4.58 B |
02/20/2025 | $24.33 | $24.60 (1.11%) | $25.42 | $24.08 | 2.88 M | $4.69 B |
02/19/2025 | $24.34 | $24.24 (-0.41%) | $25.28 | $24.12 | 3.82 M | $4.62 B |
02/18/2025 | $23.78 | $23.88 (0.42%) | $24.17 | $23.21 | 3.35 M | $4.55 B |
02/14/2025 | $23.23 | $23.50 (1.16%) | $23.73 | $23.20 | 2.77 M | $4.48 B |
02/13/2025 | $23.01 | $23.18 (0.74%) | $23.19 | $22.74 | 1.53 M | $4.42 B |
02/12/2025 | $23.52 | $22.98 (-2.3%) | $23.60 | $22.87 | 1.50 M | $4.38 B |
02/11/2025 | $23.84 | $23.82 (-0.08%) | $24.13 | $23.70 | 1.80 M | $4.54 B |
02/10/2025 | $23.10 | $23.72 (2.68%) | $23.81 | $23.04 | 1.27 M | $4.52 B |
02/07/2025 | $23.09 | $22.79 (-1.3%) | $23.14 | $22.76 | 1.67 M | $4.34 B |
02/06/2025 | $23.90 | $22.96 (-3.93%) | $23.93 | $22.79 | 1.66 M | $4.38 B |
02/05/2025 | $24.11 | $23.73 (-1.58%) | $24.21 | $23.64 | 2.07 M | $4.52 B |
02/04/2025 | $23.29 | $24.16 (3.74%) | $24.25 | $23.29 | 1.60 M | $4.61 B |
02/03/2025 | $23.98 | $23.67 (-1.29%) | $23.98 | $23.42 | 2.04 M | $4.51 B |