Magnolia Oil & Gas Corpor... (MGY)
NYSE: MGY
· Real-Time Price · USD
23.23
0.14 (0.63%)
At close: Oct 15, 2025, 3:59 PM
23.22
-0.04%
After-hours: Oct 15, 2025, 05:51 PM EDT
MGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 22.75 | 23.30 | 22.70 | 23.08 | 23.08 | -0.99% | 2,071,364 |
| Oct 13, 2025 | 23.06 | 23.37 | 22.73 | 23.31 | 23.31 | 2.96% | 2,098,203 |
| Oct 10, 2025 | 23.37 | 23.78 | 22.62 | 22.64 | 22.64 | -4.39% | 2,305,107 |
| Oct 9, 2025 | 24.05 | 24.35 | 23.55 | 23.68 | 23.68 | -1.66% | 1,804,900 |
| Oct 8, 2025 | 24.10 | 24.13 | 23.52 | 24.08 | 24.08 | 0.71% | 2,147,338 |
| Oct 7, 2025 | 23.84 | 23.99 | 23.48 | 23.91 | 23.91 | -0.13% | 1,888,617 |
| Oct 6, 2025 | 23.86 | 24.03 | 23.55 | 23.94 | 23.94 | 1.27% | 2,051,509 |
| Oct 3, 2025 | 23.35 | 23.71 | 23.35 | 23.64 | 23.64 | 1.68% | 1,821,233 |
| Oct 2, 2025 | 23.83 | 24.04 | 23.09 | 23.25 | 23.25 | -2.96% | 2,060,900 |
| Oct 1, 2025 | 23.78 | 24.08 | 23.69 | 23.96 | 23.96 | 0.38% | 2,162,600 |
| Sep 30, 2025 | 23.91 | 24.08 | 23.66 | 23.87 | 23.87 | -1.28% | 2,859,500 |
| Sep 29, 2025 | 25.11 | 25.11 | 23.99 | 24.18 | 24.18 | -4.28% | 2,608,400 |
| Sep 26, 2025 | 24.74 | 25.45 | 24.64 | 25.26 | 25.26 | 1.85% | 1,840,900 |
| Sep 25, 2025 | 24.80 | 25.00 | 24.65 | 24.80 | 24.80 | -0.24% | 2,249,900 |
| Sep 24, 2025 | 24.70 | 25.33 | 24.68 | 24.86 | 24.86 | 1.59% | 1,618,951 |
| 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 |
Page 1 of 105