Magnolia Oil & Gas Corporation (MGY) Charts

$20.49

south_east
-$0.82 (-3.85%)
Day's range
$20.25
Day's range
$20.95

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