Magnolia Oil & Gas Corp (MGY) Historical Stock Data

21.67 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MGY is up 0.31% a day on average. There have been 19 days where Magnolia Oil & Gas Corp closed green and 11 days where MGY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	21.95	21.67	↓$0.28 (-1.28%)	21.57	22.02	1.78M
2025-12-17	21.83	22.05	↑$0.22 (1.01%)	21.68	22.11	2.37M
2025-12-16	22.11	21.63	↓$0.48 (-2.17%)	21.56	22.14	2.75M
2025-12-15	22.95	22.34	↓$0.61 (-2.66%)	22.16	22.95	2.85M
2025-12-12	23.29	22.79	↓$0.50 (-2.15%)	22.76	23.41	2.62M
2025-12-11	22.74	22.74	↑$0.00 (0.00%)	22.53	22.89	2.88M
2025-12-10	22.77	22.99	↑$0.22 (0.97%)	22.50	23.14	2.72M
2025-12-09	23.14	22.84	↓$0.30 (-1.30%)	22.77	23.40	2.19M
2025-12-08	23.36	23.12	↓$0.24 (-1.03%)	23.09	23.63	2.25M
2025-12-05	23.31	23.59	↑$0.28 (1.20%)	23.31	23.83	2.02M
2025-12-04	23.51	23.41	↓$0.10 (-0.43%)	23.37	23.69	1.67M
2025-12-03	23.14	23.49	↑$0.35 (1.51%)	23.04	23.68	1.93M
2025-12-02	23.41	22.91	↓$0.50 (-2.14%)	22.90	23.60	2.08M
2025-12-01	23.07	23.52	↑$0.45 (1.95%)	23.04	23.66	1.68M
2025-11-28	22.95	23.14	↑$0.19 (0.83%)	22.95	23.27	606.47K
2025-11-26	22.88	22.93	↑$0.05 (0.22%)	22.88	23.28	2.62M
2025-11-25	22.43	22.97	↑$0.54 (2.41%)	22.43	23.07	1.73M
2025-11-24	22.59	23.08	↑$0.49 (2.17%)	22.36	23.21	1.58M
2025-11-21	22.29	22.79	↑$0.50 (2.24%)	22.10	22.93	1.79M
2025-11-20	22.74	22.35	↓$0.39 (-1.72%)	22.29	23.27	3.10M
2025-11-19	22.19	22.63	↑$0.44 (1.98%)	22.02	22.71	2.51M
2025-11-18	22.13	22.69	↑$0.56 (2.53%)	22.09	22.76	2.29M
2025-11-17	22.91	22.32	↓$0.59 (-2.58%)	22.29	23.04	1.73M
2025-11-14	22.62	23.00	↑$0.38 (1.68%)	22.32	23.07	1.72M
2025-11-13	22.85	22.85	↑$0.00 (0.00%)	22.61	23.11	1.64M
2025-11-12	22.73	22.74	↑$0.01 (0.04%)	22.56	22.94	2.59M
2025-11-11	22.46	22.89	↑$0.43 (1.91%)	22.46	23.13	2.29M
2025-11-10	21.94	22.30	↑$0.36 (1.64%)	21.81	22.43	2.22M
2025-11-07	21.43	21.96	↑$0.53 (2.47%)	21.32	21.98	2.43M
2025-11-06	21.45	21.41	↓$0.04 (-0.19%)	21.30	21.82	3.48M