Magnolia Oil & Gas Corpor... (MGY)
NYSE: MGY
· Real-Time Price · USD
24.61
0.56 (2.33%)
At close: Sep 04, 2025, 3:59 PM
24.72
0.47%
After-hours: Sep 04, 2025, 06:48 PM EDT
MGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 24.92 | 25.35 | 24.04 | 24.05 | 24.05 | -4.71% | 2,838,480 |
| 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 |
| Aug 26, 2025 | 24.13 | 24.33 | 23.86 | 24.14 | 24.14 | -0.94% | 2,996,038 |
| Aug 25, 2025 | 24.32 | 24.43 | 24.10 | 24.37 | 24.37 | 0.49% | 2,101,800 |
| Aug 22, 2025 | 23.45 | 24.36 | 23.45 | 24.25 | 24.25 | 3.81% | 2,261,400 |
| Aug 21, 2025 | 23.16 | 23.50 | 22.99 | 23.36 | 23.36 | 0.86% | 908,977 |
| Aug 20, 2025 | 23.10 | 23.29 | 22.90 | 23.16 | 23.16 | 0.26% | 1,351,600 |
| Aug 19, 2025 | 23.17 | 23.34 | 22.86 | 23.10 | 23.10 | -0.69% | 1,852,832 |
| Aug 18, 2025 | 23.39 | 23.46 | 23.20 | 23.26 | 23.26 | -1.44% | 1,573,547 |
| Aug 15, 2025 | 23.72 | 23.87 | 23.54 | 23.60 | 23.60 | -0.84% | 1,444,700 |
| Aug 14, 2025 | 23.75 | 23.87 | 23.52 | 23.80 | 23.80 | -0.50% | 1,922,346 |
| Aug 13, 2025 | 23.69 | 24.03 | 23.59 | 23.92 | 23.92 | 0.97% | 1,703,300 |
| Aug 12, 2025 | 23.34 | 23.79 | 23.10 | 23.69 | 23.69 | 2.38% | 1,883,412 |
| Aug 11, 2025 | 23.48 | 23.64 | 23.05 | 23.14 | 23.14 | -1.57% | 1,960,246 |
| Aug 8, 2025 | 23.54 | 23.82 | 23.20 | 23.51 | 23.36 | 0.56% | 1,994,421 |
| Aug 7, 2025 | 24.09 | 24.51 | 23.35 | 23.38 | 23.23 | -1.39% | 2,543,156 |
| Aug 6, 2025 | 24.24 | 24.56 | 23.65 | 23.71 | 23.56 | -1.78% | 2,338,331 |