Magnolia Oil & Gas Corp (MGY) Historical Stock Data
20.19 ↓0.90 (-4.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGY is up 0.20% a day on average. There have been 17 days where Magnolia Oil & Gas Corp closed green and 13 days where MGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 20.62 | 20.19 | ↓$0.43 (-2.09%) | 19.97 | 20.77 | 2.24M |
| 2025-04-17 | 20.97 | 21.09 | ↑$0.12 (0.57%) | 20.94 | 21.47 | 2.21M |
| 2025-04-16 | 20.45 | 20.72 | ↑$0.27 (1.32%) | 20.45 | 21.02 | 1.93M |
| 2025-04-15 | 20.07 | 20.29 | ↑$0.22 (1.10%) | 20.05 | 20.65 | 2.12M |
| 2025-04-14 | 20.87 | 20.29 | ↓$0.58 (-2.78%) | 20.02 | 20.90 | 2.15M |
| 2025-04-11 | 19.76 | 20.38 | ↑$0.62 (3.14%) | 19.38 | 20.59 | 3.65M |
| 2025-04-10 | 21.25 | 19.63 | ↓$1.62 (-7.62%) | 19.59 | 21.46 | 4.87M |
| 2025-04-09 | 19.11 | 22.11 | ↑$3.00 (15.70%) | 19.09 | 22.42 | 4.89M |
| 2025-04-08 | 21.32 | 19.60 | ↓$1.72 (-8.07%) | 19.35 | 21.32 | 3.94M |
| 2025-04-07 | 20.40 | 20.56 | ↑$0.16 (0.78%) | 19.89 | 22.06 | 4.53M |
| 2025-04-04 | 22.26 | 21.10 | ↓$1.16 (-5.21%) | 20.76 | 22.43 | 5.17M |
| 2025-04-03 | 24.10 | 23.51 | ↓$0.59 (-2.45%) | 23.50 | 24.77 | 3.14M |
| 2025-04-02 | 25.10 | 25.72 | ↑$0.62 (2.47%) | 25.10 | 25.80 | 1.76M |
| 2025-04-01 | 25.14 | 25.51 | ↑$0.37 (1.47%) | 25.03 | 25.53 | 2.19M |
| 2025-03-31 | 25.11 | 25.26 | ↑$0.15 (0.60%) | 24.91 | 25.50 | 2.65M |
| 2025-03-28 | 25.20 | 25.19 | ↓$0.01 (-0.04%) | 24.85 | 25.48 | 1.95M |
| 2025-03-27 | 25.52 | 25.34 | ↓$0.18 (-0.71%) | 25.18 | 25.65 | 2.37M |
| 2025-03-26 | 25.69 | 25.60 | ↓$0.09 (-0.35%) | 25.54 | 26.24 | 2.04M |
| 2025-03-25 | 25.16 | 25.35 | ↑$0.19 (0.76%) | 25.07 | 25.51 | 2.18M |
| 2025-03-24 | 25.04 | 25.14 | ↑$0.10 (0.40%) | 24.64 | 25.42 | 2.65M |
| 2025-03-21 | 25.26 | 25.12 | ↓$0.14 (-0.55%) | 24.87 | 25.46 | 24.73M |
| 2025-03-20 | 24.71 | 25.33 | ↑$0.62 (2.51%) | 24.60 | 25.42 | 4.45M |
| 2025-03-19 | 24.03 | 25.00 | ↑$0.97 (4.04%) | 24.03 | 25.33 | 3.70M |
| 2025-03-18 | 24.06 | 24.04 | ↓$0.02 (-0.08%) | 23.58 | 24.08 | 2.60M |
| 2025-03-17 | 23.23 | 23.72 | ↑$0.49 (2.11%) | 23.16 | 23.82 | 4.73M |
| 2025-03-14 | 22.70 | 23.27 | ↑$0.57 (2.51%) | 22.54 | 23.36 | 2.54M |
| 2025-03-13 | 22.95 | 22.54 | ↓$0.41 (-1.79%) | 22.28 | 23.22 | 2.44M |
| 2025-03-12 | 22.82 | 23.08 | ↑$0.26 (1.14%) | 22.39 | 23.46 | 2.85M |
| 2025-03-11 | 23.76 | 22.88 | ↓$0.88 (-3.70%) | 22.83 | 24.15 | 3.93M |
| 2025-03-10 | 23.48 | 23.66 | ↑$0.18 (0.77%) | 23.16 | 24.10 | 3.54M |
Create an account or log in to view more rows.
$MGY Burn burn burn
$MGY buying time
added
$MGY if your selling dont regret it later
$MGY im in.
$MGY Buy now
$MGY LFFGG
$MGY so tired of this pos let's fly already
$MGY red day ahead
$MGY Who’s still buying calls?
$MGY Time to buy here