Magnolia Oil & Gas Corpor... (MGY)
NYSE: MGY
· Real-Time Price · USD
23.81
-0.11 (-0.46%)
At close: Aug 14, 2025, 3:59 PM
23.80
-0.04%
After-hours: Aug 14, 2025, 05:54 PM EDT
MGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 23.84 | 24.17 | 23.58 | 24.14 | 23.99 | 1.34% | 4,486,263 |
| Aug 4, 2025 | 23.31 | 23.89 | 23.31 | 23.82 | 23.67 | 1.58% | 4,101,109 |
| Aug 1, 2025 | 23.87 | 23.89 | 22.92 | 23.45 | 23.30 | -1.55% | 3,700,500 |
| Jul 31, 2025 | 24.50 | 24.77 | 23.61 | 23.82 | 23.67 | -2.30% | 3,291,527 |
| Jul 30, 2025 | 24.43 | 24.64 | 24.17 | 24.38 | 24.22 | -0.89% | 3,486,600 |
| Jul 29, 2025 | 24.53 | 24.73 | 24.36 | 24.60 | 24.44 | 0.57% | 2,816,813 |
| Jul 28, 2025 | 23.95 | 24.51 | 23.95 | 24.46 | 24.30 | 3.03% | 2,758,009 |
| Jul 25, 2025 | 23.98 | 24.04 | 23.68 | 23.74 | 23.59 | -1.00% | 1,866,100 |
| Jul 24, 2025 | 23.37 | 23.99 | 23.33 | 23.98 | 23.83 | 1.91% | 1,833,200 |
| Jul 23, 2025 | 23.15 | 23.66 | 22.99 | 23.53 | 23.38 | 1.34% | 1,987,007 |
| Jul 22, 2025 | 22.71 | 23.30 | 22.63 | 23.22 | 23.07 | 2.56% | 1,858,000 |
| Jul 21, 2025 | 23.30 | 23.40 | 22.59 | 22.64 | 22.50 | -2.16% | 1,869,300 |
| Jul 18, 2025 | 23.40 | 23.63 | 23.05 | 23.14 | 22.99 | 0.17% | 2,599,800 |