-
5 DAY PERFORMANCE
+5.07% -
1 MONTH PERFORMANCE
+8.96% -
3 MONTH PERFORMANCE
+14.30% -
6 MONTH PERFORMANCE
+10.41% -
YEAR-TO-DATE PERFORMANCE
+32.50% -
1 YEAR PERFORMANCE
+31.15%
Magnolia Oil & Gas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $28.00 | $28.23 (0.82%) | $28.32 | $27.89 | 1.50 M | $5.30 B |
| 11/20/2024 | $27.31 | $27.71 (1.46%) | $27.85 | $27.31 | 973,118 | $5.21 B |
| 11/19/2024 | $27.15 | $27.29 (0.52%) | $27.52 | $27.10 | 740,400 | $5.13 B |
| 11/18/2024 | $27.22 | $27.45 (0.84%) | $27.70 | $27.14 | 1.40 M | $5.16 B |
| 11/15/2024 | $27.30 | $26.85 (-1.65%) | $27.48 | $26.76 | 1.73 M | $5.04 B |
| 11/14/2024 | $27.36 | $27.24 (-0.44%) | $27.56 | $26.84 | 1.39 M | $5.12 B |
| 11/13/2024 | $27.30 | $27.08 (-0.81%) | $27.42 | $26.85 | 1.41 M | $5.09 B |
| 11/12/2024 | $27.67 | $27.15 (-1.88%) | $27.96 | $27.11 | 1.03 M | $5.10 B |
| 11/11/2024 | $27.44 | $27.53 (0.33%) | $27.73 | $27.13 | 1.13 M | $5.17 B |
| 11/08/2024 | $26.87 | $27.41 (2.01%) | $27.45 | $26.61 | 1.75 M | $5.07 B |
| 11/07/2024 | $27.30 | $27.05 (-0.92%) | $27.44 | $26.95 | 1.40 M | $5.01 B |
| 11/06/2024 | $26.49 | $27.26 (2.91%) | $27.55 | $26.31 | 2.14 M | $5.04 B |
| 11/05/2024 | $25.79 | $25.53 (-1.01%) | $25.93 | $25.46 | 1.36 M | $4.72 B |
| 11/04/2024 | $25.19 | $25.72 (2.1%) | $26.00 | $25.19 | 1.76 M | $4.76 B |
| 11/01/2024 | $25.66 | $25.00 (-2.57%) | $25.78 | $24.98 | 1.77 M | $4.63 B |
| 10/31/2024 | $26.00 | $25.28 (-2.77%) | $26.44 | $25.25 | 2.90 M | $4.68 B |
| 10/30/2024 | $25.35 | $25.56 (0.83%) | $25.77 | $25.26 | 1.40 M | $4.73 B |
| 10/29/2024 | $25.56 | $25.30 (-1.02%) | $25.68 | $25.17 | 1.33 M | $4.68 B |
| 10/28/2024 | $25.18 | $25.57 (1.55%) | $25.67 | $25.12 | 1.53 M | $4.73 B |
| 10/25/2024 | $26.04 | $26.00 (-0.15%) | $26.35 | $25.87 | 1.38 M | $4.81 B |
| 10/24/2024 | $25.68 | $25.85 (0.66%) | $25.87 | $25.53 | 1.67 M | $4.78 B |
| 10/23/2024 | $25.99 | $25.60 (-1.5%) | $26.05 | $25.38 | 2.28 M | $4.73 B |
| 10/22/2024 | $25.98 | $26.02 (0.15%) | $26.29 | $25.79 | 941,142 | $4.81 B |
| 10/21/2024 | $26.44 | $25.89 (-2.08%) | $26.44 | $25.85 | 2.18 M | $4.79 B |
| 10/18/2024 | $26.50 | $26.12 (-1.43%) | $26.55 | $26.10 | 1.63 M | $4.83 B |
| 10/17/2024 | $26.40 | $26.49 (0.34%) | $26.64 | $26.27 | 1.44 M | $4.90 B |
| 10/16/2024 | $25.67 | $26.33 (2.57%) | $26.36 | $25.67 | 2.38 M | $4.87 B |
| 10/15/2024 | $25.89 | $25.56 (-1.27%) | $26.00 | $25.44 | 1.98 M | $4.73 B |
| 10/14/2024 | $26.73 | $26.74 (0.04%) | $26.95 | $26.61 | 2.21 M | $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 |