Magnolia Oil & Gas Corp (MGY) Historical Stock Data

22.89 ↓0.25 (-1.08%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MGY is down -0.81% a day on average. There have been 10 days where Magnolia Oil & Gas Corp closed green and 20 days where MGY closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	22.83	22.89	↑$0.06 (0.26%)	22.66	23.33	8.31M
2024-12-19	23.80	23.14	↓$0.66 (-2.77%)	23.08	23.80	1.82M
2024-12-18	24.23	23.34	↓$0.89 (-3.67%)	23.32	24.50	1.83M
2024-12-17	24.20	24.24	↑$0.04 (0.17%)	23.88	24.39	2.10M
2024-12-16	25.30	24.61	↓$0.69 (-2.73%)	24.58	25.30	2.65M
2024-12-13	25.81	25.34	↓$0.47 (-1.82%)	25.00	25.81	4.12M
2024-12-12	26.13	25.71	↓$0.42 (-1.61%)	25.62	26.20	1.45M
2024-12-11	25.84	26.15	↑$0.31 (1.20%)	25.62	26.21	1.57M
2024-12-10	26.01	25.60	↓$0.41 (-1.58%)	25.47	26.01	1.28M
2024-12-09	26.10	25.77	↓$0.33 (-1.26%)	25.66	26.21	1.60M
2024-12-06	26.51	25.67	↓$0.84 (-3.17%)	25.47	26.51	1.36M
2024-12-05	26.72	26.65	↓$0.07 (-0.26%)	26.60	26.92	0.99M
2024-12-04	27.47	26.54	↓$0.93 (-3.39%)	26.27	27.47	1.61M
2024-12-03	27.69	27.45	↓$0.24 (-0.87%)	27.21	27.69	1.66M
2024-12-02	27.81	27.37	↓$0.44 (-1.58%)	27.00	27.86	2.21M
2024-11-29	27.83	27.74	↓$0.09 (-0.32%)	27.68	27.90	0.92M
2024-11-27	28.02	27.68	↓$0.34 (-1.21%)	27.66	28.33	1.47M
2024-11-26	28.35	27.95	↓$0.40 (-1.41%)	27.74	28.35	1.84M
2024-11-25	28.70	28.19	↓$0.51 (-1.78%)	28.19	28.92	2M
2024-11-22	28.17	28.79	↑$0.62 (2.20%)	28.11	29.02	2.46M
2024-11-21	28.00	28.23	↑$0.23 (0.82%)	27.89	28.32	1.50M
2024-11-20	27.31	27.71	↑$0.40 (1.46%)	27.31	27.85	0.97M
2024-11-19	27.15	27.29	↑$0.14 (0.52%)	27.10	27.52	740.39K
2024-11-18	27.22	27.45	↑$0.23 (0.84%)	27.14	27.70	1.40M
2024-11-15	27.30	26.85	↓$0.45 (-1.65%)	26.76	27.48	1.73M
2024-11-14	27.36	27.24	↓$0.12 (-0.44%)	26.84	27.56	1.39M
2024-11-13	27.30	27.08	↓$0.22 (-0.81%)	26.85	27.42	1.41M
2024-11-12	27.67	27.15	↓$0.52 (-1.88%)	27.11	27.96	1.03M
2024-11-11	27.44	27.53	↑$0.09 (0.33%)	27.13	27.73	1.13M
2024-11-08	26.87	27.41	↑$0.54 (2.01%)	26.61	27.45	1.75M