5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
-16.15%
3 MONTH PERFORMANCE
-4.75%
6 MONTH PERFORMANCE
-8.21%
YEAR-TO-DATE PERFORMANCE
+9.25%
1 YEAR PERFORMANCE
+9.25%
Magnolia Oil & Gas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $23.10 | $23.25 (0.65%) | $23.60 | $22.90 | 1.38 M | $4.40 B |
| 12/27/2024 | $23.02 | $22.98 (-0.17%) | $23.32 | $22.96 | 1.78 M | $4.32 B |
| 12/26/2024 | $23.28 | $23.12 (-0.69%) | $23.28 | $22.95 | 1.27 M | $4.34 B |
| 12/24/2024 | $23.00 | $23.24 (1.04%) | $23.26 | $22.82 | 600,300 | $4.37 B |
| 12/23/2024 | $22.76 | $22.98 (0.97%) | $23.03 | $22.59 | 1.30 M | $4.32 B |
| 12/20/2024 | $22.83 | $22.89 (0.26%) | $23.33 | $22.66 | 8.31 M | $4.30 B |
| 12/19/2024 | $23.80 | $23.14 (-2.77%) | $23.80 | $23.08 | 1.82 M | $4.35 B |
| 12/18/2024 | $24.23 | $23.34 (-3.67%) | $24.50 | $23.32 | 1.83 M | $4.38 B |
| 12/17/2024 | $24.20 | $24.24 (0.17%) | $24.39 | $23.88 | 2.10 M | $4.55 B |
| 12/16/2024 | $25.30 | $24.61 (-2.73%) | $25.30 | $24.58 | 2.65 M | $4.62 B |
| 12/13/2024 | $25.81 | $25.34 (-1.82%) | $25.81 | $25.00 | 4.12 M | $4.76 B |
| 12/12/2024 | $26.13 | $25.71 (-1.61%) | $26.20 | $25.62 | 1.45 M | $4.83 B |
| 12/11/2024 | $25.84 | $26.15 (1.2%) | $26.21 | $25.62 | 1.57 M | $4.91 B |
| 12/10/2024 | $26.01 | $25.60 (-1.58%) | $26.01 | $25.47 | 1.28 M | $4.81 B |
| 12/09/2024 | $26.10 | $25.77 (-1.26%) | $26.21 | $25.66 | 1.60 M | $4.84 B |
| 12/06/2024 | $26.51 | $25.67 (-3.17%) | $26.51 | $25.47 | 1.36 M | $4.82 B |
| 12/05/2024 | $26.72 | $26.65 (-0.26%) | $26.92 | $26.60 | 992,822 | $5.01 B |
| 12/04/2024 | $27.47 | $26.54 (-3.39%) | $27.47 | $26.27 | 1.61 M | $4.99 B |
| 12/03/2024 | $27.69 | $27.45 (-0.87%) | $27.69 | $27.21 | 1.66 M | $5.16 B |
| 12/02/2024 | $27.81 | $27.37 (-1.58%) | $27.86 | $27.00 | 2.21 M | $5.14 B |
| 11/29/2024 | $27.83 | $27.74 (-0.32%) | $27.90 | $27.68 | 921,810 | $5.21 B |
| 11/27/2024 | $28.02 | $27.68 (-1.21%) | $28.33 | $27.66 | 1.47 M | $5.20 B |
| 11/26/2024 | $28.35 | $27.95 (-1.41%) | $28.35 | $27.74 | 1.84 M | $5.25 B |
| 11/25/2024 | $28.70 | $28.19 (-1.78%) | $28.92 | $28.19 | 2.00 M | $5.30 B |
| 11/22/2024 | $28.17 | $28.79 (2.2%) | $29.02 | $28.11 | 2.46 M | $5.41 B |
| 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 |