Magnolia Oil & Gas Corpor... (MGY)
25.20
-0.14 (-0.55%)
At close: Mar 28, 2025, 3:59 PM
26.28
4.27%
After-hours: Mar 28, 2025, 06:06 PM EDT
MGY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.20 | 25.48 | 24.85 | 25.19 | -0.15 | -0.59% | 1,796,606 |
| Mar 27, 2025 | 25.52 | 25.65 | 25.18 | 25.34 | -0.26 | -1.02% | 2,370,620 |
| Mar 26, 2025 | 25.69 | 26.24 | 25.54 | 25.60 | 0.25 | 0.99% | 2,041,936 |
| Mar 25, 2025 | 25.16 | 25.51 | 25.07 | 25.35 | 0.21 | 0.84% | 2,182,600 |
| Mar 24, 2025 | 25.04 | 25.42 | 24.64 | 25.14 | 0.02 | 0.08% | 2,650,848 |
| Mar 21, 2025 | 25.26 | 25.46 | 24.87 | 25.12 | -0.21 | -0.83% | 24,733,824 |
| Mar 20, 2025 | 24.71 | 25.42 | 24.60 | 25.33 | 0.33 | 1.32% | 4,451,014 |
| Mar 19, 2025 | 24.03 | 25.33 | 24.03 | 25.00 | 0.96 | 3.99% | 3,696,700 |
| Mar 18, 2025 | 24.06 | 24.08 | 23.58 | 24.04 | 0.32 | 1.35% | 2,602,809 |
| Mar 17, 2025 | 23.23 | 23.82 | 23.16 | 23.72 | 0.45 | 1.93% | 4,733,135 |
| Mar 14, 2025 | 22.70 | 23.36 | 22.54 | 23.27 | 0.73 | 3.24% | 2,540,000 |
| Mar 13, 2025 | 22.95 | 23.22 | 22.28 | 22.54 | -0.54 | -2.34% | 2,437,800 |
| Mar 12, 2025 | 22.82 | 23.46 | 22.39 | 23.08 | 0.20 | 0.87% | 2,847,000 |
| Mar 11, 2025 | 23.76 | 24.15 | 22.83 | 22.88 | -0.78 | -3.30% | 3,928,100 |
| Mar 10, 2025 | 23.48 | 24.10 | 23.16 | 23.66 | 0.41 | 1.76% | 3,536,734 |
| Mar 7, 2025 | 22.87 | 23.71 | 22.82 | 23.25 | 0.65 | 2.88% | 3,227,934 |
| Mar 6, 2025 | 22.36 | 22.90 | 22.06 | 22.60 | 0.03 | 0.13% | 2,213,600 |
| Mar 5, 2025 | 22.19 | 22.60 | 21.66 | 22.57 | -0.04 | -0.18% | 2,988,114 |
| Mar 4, 2025 | 21.91 | 22.91 | 21.63 | 22.61 | 0.35 | 1.57% | 3,489,333 |
| Mar 3, 2025 | 23.50 | 23.62 | 22.03 | 22.26 | -1.15 | -4.91% | 2,741,942 |
| Feb 28, 2025 | 23.30 | 23.61 | 23.08 | 23.41 | -0.09 | -0.38% | 1,713,900 |
| Feb 27, 2025 | 23.53 | 23.79 | 23.09 | 23.50 | 0.07 | 0.30% | 2,719,800 |
| Feb 26, 2025 | 23.44 | 23.77 | 23.16 | 23.43 | 0.14 | 0.60% | 2,511,900 |
| Feb 25, 2025 | 24.25 | 24.25 | 23.25 | 23.29 | -0.72 | -3.00% | 2,715,700 |
| Feb 24, 2025 | 23.95 | 24.23 | 23.82 | 24.01 | -0.03 | -0.12% | 2,599,700 |
| Feb 21, 2025 | 24.66 | 24.73 | 23.79 | 24.04 | -0.56 | -2.28% | 2,633,700 |
| Feb 20, 2025 | 24.33 | 25.42 | 24.08 | 24.60 | 0.36 | 1.49% | 2,878,990 |
| Feb 19, 2025 | 24.34 | 25.28 | 24.12 | 24.24 | 0.36 | 1.51% | 3,822,806 |
| Feb 18, 2025 | 23.78 | 24.17 | 23.21 | 23.88 | 0.38 | 1.62% | 3,350,967 |
| Feb 14, 2025 | 23.23 | 23.73 | 23.20 | 23.50 | 0.32 | 1.38% | 2,771,000 |
| Feb 13, 2025 | 23.01 | 23.19 | 22.74 | 23.18 | 0.20 | 0.87% | 1,531,600 |
| Feb 12, 2025 | 23.52 | 23.60 | 22.87 | 22.98 | -0.84 | -3.53% | 1,504,900 |
| Feb 11, 2025 | 23.84 | 24.13 | 23.70 | 23.82 | 0.10 | 0.42% | 1,800,500 |
| Feb 10, 2025 | 23.10 | 23.81 | 23.04 | 23.72 | 0.93 | 4.08% | 1,265,500 |
| Feb 7, 2025 | 23.09 | 23.14 | 22.76 | 22.79 | -0.17 | -0.74% | 1,671,900 |
| Feb 6, 2025 | 23.90 | 23.93 | 22.79 | 22.96 | -0.77 | -3.24% | 1,659,300 |
| Feb 5, 2025 | 24.11 | 24.21 | 23.64 | 23.73 | -0.43 | -1.78% | 2,065,372 |
| Feb 4, 2025 | 23.29 | 24.25 | 23.29 | 24.16 | 0.49 | 2.07% | 1,604,900 |
| Feb 3, 2025 | 23.98 | 23.98 | 23.42 | 23.67 | -0.03 | -0.13% | 2,035,236 |
| Jan 31, 2025 | 24.40 | 24.40 | 23.58 | 23.70 | -0.80 | -3.27% | 1,814,100 |
| Jan 30, 2025 | 24.97 | 24.97 | 24.33 | 24.50 | -0.30 | -1.21% | 1,347,100 |
| Jan 29, 2025 | 24.69 | 25.18 | 24.61 | 24.80 | -0.07 | -0.28% | 1,553,011 |
| Jan 28, 2025 | 25.07 | 25.17 | 24.66 | 24.87 | -0.11 | -0.44% | 1,510,625 |
| Jan 27, 2025 | 25.24 | 25.52 | 24.80 | 24.98 | -0.38 | -1.50% | 1,631,855 |
| Jan 24, 2025 | 25.87 | 25.97 | 25.19 | 25.36 | -0.54 | -2.08% | 1,330,422 |
| Jan 23, 2025 | 26.13 | 26.24 | 25.65 | 25.90 | -0.04 | -0.15% | 2,268,400 |
| Jan 22, 2025 | 26.22 | 26.36 | 25.88 | 25.94 | -0.33 | -1.26% | 1,584,900 |
| Jan 21, 2025 | 26.47 | 26.47 | 25.98 | 26.27 | -0.26 | -0.98% | 2,276,319 |
| Jan 17, 2025 | 26.77 | 26.84 | 26.26 | 26.53 | -0.05 | -0.19% | 2,028,831 |
| Jan 16, 2025 | 26.43 | 26.65 | 26.21 | 26.58 | 0.06 | 0.23% | 1,596,410 |