Magnolia Oil & Gas Corpor... (MGY)
NYSE: MGY
· Real-Time Price · USD
24.86
0.39 (1.59%)
At close: Sep 24, 2025, 3:59 PM
MGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 24.70 | 25.33 | 24.68 | 24.86 | 24.86 | 1.59% | 1,618,304 |
| Sep 23, 2025 | 24.07 | 25.26 | 24.07 | 24.47 | 24.47 | 2.34% | 2,197,300 |
| Sep 22, 2025 | 23.94 | 24.04 | 23.67 | 23.91 | 23.91 | -0.46% | 1,684,646 |
| Sep 19, 2025 | 24.57 | 24.57 | 23.94 | 24.02 | 24.02 | -2.40% | 7,560,500 |
| Sep 18, 2025 | 24.78 | 24.79 | 24.32 | 24.61 | 24.61 | -0.28% | 1,708,900 |
| Sep 17, 2025 | 24.61 | 25.08 | 24.43 | 24.68 | 24.68 | 0.28% | 2,157,400 |
| Sep 16, 2025 | 23.84 | 24.64 | 23.84 | 24.61 | 24.61 | 3.97% | 2,453,960 |
| Sep 15, 2025 | 23.67 | 23.84 | 23.34 | 23.67 | 23.67 | -0.55% | 1,662,100 |
| Sep 12, 2025 | 24.13 | 24.35 | 23.76 | 23.80 | 23.80 | -1.37% | 1,919,705 |
| Sep 11, 2025 | 23.93 | 24.29 | 23.90 | 24.13 | 24.13 | -0.66% | 2,089,426 |
| Sep 10, 2025 | 23.42 | 24.31 | 23.28 | 24.29 | 24.29 | 4.16% | 2,369,779 |
| Sep 9, 2025 | 23.57 | 23.92 | 23.31 | 23.32 | 23.32 | -0.51% | 1,585,700 |
| Sep 8, 2025 | 23.73 | 23.77 | 23.28 | 23.44 | 23.44 | -0.76% | 2,241,712 |
| Sep 5, 2025 | 24.20 | 24.38 | 23.38 | 23.62 | 23.62 | -3.98% | 2,008,400 |
| Sep 4, 2025 | 23.81 | 24.64 | 23.77 | 24.60 | 24.60 | 2.29% | 2,824,806 |
| Sep 3, 2025 | 24.92 | 25.35 | 24.04 | 24.05 | 24.05 | -4.71% | 2,845,905 |
| Sep 2, 2025 | 24.56 | 25.24 | 24.56 | 25.24 | 25.24 | 1.45% | 2,667,000 |
| Aug 29, 2025 | 24.82 | 25.13 | 24.81 | 24.88 | 24.88 | 0.20% | 2,589,378 |
| Aug 28, 2025 | 24.84 | 24.90 | 24.54 | 24.83 | 24.83 | 0.36% | 1,836,900 |
| Aug 27, 2025 | 24.08 | 24.94 | 24.08 | 24.74 | 24.74 | 2.49% | 2,246,814 |