Magnolia Oil & Gas Corp (MGY) Historical Stock Data
26.11 ↑0.12 (0.46%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MGY is up 0.20% a day on average. There have been 16 days where Magnolia Oil & Gas Corp closed green and 14 days where MGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 25.94 | 26.11 | ↑$0.17 (0.66%) | 25.67 | 26.19 | 1.76M |
| 2024-04-23 | 25.62 | 25.99 | ↑$0.37 (1.44%) | 25.45 | 26.22 | 2.14M |
| 2024-04-22 | 25.55 | 25.72 | ↑$0.17 (0.67%) | 25.30 | 26.08 | 3.29M |
| 2024-04-19 | 25.34 | 25.62 | ↑$0.28 (1.10%) | 25.34 | 25.89 | 2.64M |
| 2024-04-18 | 26.05 | 25.68 | ↓$0.37 (-1.42%) | 25.62 | 26.13 | 2.02M |
| 2024-04-17 | 25.92 | 25.82 | ↓$0.10 (-0.39%) | 25.67 | 26.30 | 1.92M |
| 2024-04-16 | 26.02 | 26.00 | ↓$0.02 (-0.08%) | 25.76 | 26.09 | 3.42M |
| 2024-04-15 | 26.75 | 26.19 | ↓$0.56 (-2.09%) | 26.07 | 26.99 | 2.59M |
| 2024-04-12 | 27.03 | 26.68 | ↓$0.35 (-1.29%) | 26.56 | 27.33 | 2.98M |
| 2024-04-11 | 26.91 | 26.80 | ↓$0.11 (-0.41%) | 26.38 | 26.95 | 2.41M |
| 2024-04-10 | 26.52 | 26.84 | ↑$0.32 (1.21%) | 26.45 | 26.88 | 2.15M |
| 2024-04-09 | 26.76 | 26.65 | ↓$0.11 (-0.41%) | 26.56 | 26.86 | 1.89M |
| 2024-04-08 | 27.00 | 26.62 | ↓$0.38 (-1.41%) | 26.60 | 27.12 | 1.50M |
| 2024-04-05 | 26.81 | 26.98 | ↑$0.17 (0.63%) | 26.62 | 27.21 | 2.03M |
| 2024-04-04 | 26.72 | 26.68 | ↓$0.04 (-0.15%) | 26.48 | 26.87 | 1.89M |
| 2024-04-03 | 26.23 | 26.62 | ↑$0.39 (1.49%) | 26.19 | 26.63 | 2.12M |
| 2024-04-02 | 26.25 | 26.23 | ↓$0.02 (-0.08%) | 25.86 | 26.47 | 2.95M |
| 2024-04-01 | 26.13 | 26.19 | ↑$0.06 (0.23%) | 25.68 | 26.20 | 4.98M |
| 2024-03-29 | 25.72 | 25.95 | ↑$0.23 (0.89%) | 25.48 | 25.95 | 3.79M |
| 2024-03-28 | 25.72 | 25.95 | ↑$0.23 (0.89%) | 25.48 | 25.95 | 3.79M |
| 2024-03-27 | 25.02 | 25.53 | ↑$0.51 (2.04%) | 24.86 | 25.58 | 2.68M |
| 2024-03-26 | 25.37 | 25.04 | ↓$0.33 (-1.30%) | 25.03 | 25.40 | 2.15M |
| 2024-03-25 | 24.88 | 25.18 | ↑$0.30 (1.21%) | 24.78 | 25.26 | 1.67M |
| 2024-03-22 | 24.97 | 24.77 | ↓$0.20 (-0.80%) | 24.75 | 25.00 | 3.47M |
| 2024-03-21 | 24.82 | 24.93 | ↑$0.11 (0.44%) | 24.73 | 24.97 | 2.08M |
| 2024-03-20 | 24.42 | 24.81 | ↑$0.39 (1.60%) | 24.22 | 24.90 | 1.93M |
| 2024-03-19 | 24.24 | 24.57 | ↑$0.33 (1.36%) | 24.24 | 24.69 | 2.46M |
| 2024-03-18 | 23.93 | 24.26 | ↑$0.33 (1.38%) | 23.93 | 24.34 | 3.75M |
| 2024-03-15 | 23.96 | 23.86 | ↓$0.10 (-0.42%) | 23.75 | 24.22 | 40.68M |
| 2024-03-14 | 24.30 | 24.03 | ↓$0.27 (-1.11%) | 23.82 | 24.34 | 2.97M |
Create an account or log in to view more rows.
$MGY so tired of this pos let's fly already
$MGY red day ahead
$MGY Who’s still buying calls?
$MGY Time to buy here
$MGY jeez
$MGY Sleep well my bulls
sleep well
$MGY my hands are made out of diamonds
$MGY To the moon!!
$MGY rubbish
$MGY Let it go...