Magnolia Oil & Gas Corp (MGY) Historical Stock Data
23.14 ↑0.22 (0.94%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, MGY is down -0.06% a day on average. There have been 14 days where Magnolia Oil & Gas Corp closed green and 16 days where MGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 22.98 | 22.92 | ↓$0.06 (-0.26%) | 22.58 | 23.38 | 1.45M |
| 2023-02-01 | 23.44 | 23.01 | ↓$0.43 (-1.83%) | 22.31 | 23.54 | 1.61M |
| 2023-01-31 | 22.88 | 23.61 | ↑$0.73 (3.19%) | 22.71 | 23.63 | 2.04M |
| 2023-01-30 | 23.25 | 22.94 | ↓$0.31 (-1.33%) | 22.90 | 23.42 | 1.84M |
| 2023-01-27 | 23.77 | 23.57 | ↓$0.20 (-0.84%) | 23.55 | 23.98 | 1.27M |
| 2023-01-26 | 23.44 | 23.81 | ↑$0.37 (1.58%) | 22.71 | 23.90 | 4.98M |
| 2023-01-25 | 23.15 | 23.11 | ↓$0.04 (-0.17%) | 22.67 | 23.34 | 4.86M |
| 2023-01-24 | 23.74 | 23.30 | ↓$0.44 (-1.85%) | 23.29 | 24.04 | 1.51M |
| 2023-01-23 | 23.97 | 24.05 | ↑$0.08 (0.33%) | 23.71 | 24.20 | 878.20K |
| 2023-01-20 | 23.78 | 23.82 | ↑$0.04 (0.17%) | 23.37 | 23.89 | 0.96M |
| 2023-01-19 | 22.99 | 23.54 | ↑$0.55 (2.39%) | 22.74 | 23.66 | 1.35M |
| 2023-01-18 | 23.79 | 23.03 | ↓$0.76 (-3.19%) | 23.01 | 24.27 | 0.99M |
| 2023-01-17 | 24.05 | 23.64 | ↓$0.41 (-1.70%) | 23.50 | 24.24 | 1.14M |
| 2023-01-13 | 23.62 | 23.80 | ↑$0.18 (0.76%) | 23.25 | 23.85 | 1.27M |
| 2023-01-12 | 23.08 | 23.75 | ↑$0.67 (2.90%) | 22.81 | 23.92 | 1.51M |
| 2023-01-11 | 22.67 | 22.92 | ↑$0.25 (1.10%) | 22.30 | 22.92 | 1.09M |
| 2023-01-10 | 22.71 | 22.46 | ↓$0.25 (-1.10%) | 21.99 | 22.88 | 1.59M |
| 2023-01-09 | 22.84 | 22.63 | ↓$0.21 (-0.92%) | 22.41 | 23.20 | 1.33M |
| 2023-01-06 | 22.44 | 22.23 | ↓$0.21 (-0.94%) | 22.00 | 22.68 | 1.34M |
| 2023-01-05 | 22.08 | 22.02 | ↓$0.06 (-0.27%) | 21.18 | 22.20 | 2.49M |
| 2023-01-04 | 21.75 | 22.38 | ↑$0.63 (2.90%) | 21.58 | 22.72 | 1.26M |
| 2023-01-03 | 23.24 | 22.18 | ↓$1.06 (-4.56%) | 21.79 | 23.24 | 1.64M |
| 2022-12-30 | 23.13 | 23.45 | ↑$0.32 (1.38%) | 23.00 | 23.47 | 740.04K |
| 2022-12-29 | 22.76 | 23.34 | ↑$0.58 (2.55%) | 22.70 | 23.46 | 823.79K |
| 2022-12-28 | 23.74 | 22.94 | ↓$0.80 (-3.37%) | 22.87 | 23.78 | 1.09M |
| 2022-12-27 | 24.34 | 23.95 | ↓$0.39 (-1.60%) | 23.84 | 24.34 | 745.61K |
| 2022-12-23 | 23.40 | 24.07 | ↑$0.67 (2.86%) | 23.28 | 24.10 | 722.41K |
| 2022-12-22 | 23.39 | 23.01 | ↓$0.38 (-1.62%) | 22.52 | 23.39 | 1.50M |
| 2022-12-21 | 23.27 | 23.40 | ↑$0.13 (0.56%) | 22.84 | 23.46 | 1.02M |
| 2022-12-20 | 22.47 | 22.71 | ↑$0.24 (1.07%) | 22.38 | 22.89 | 891.47K |
Create an account or log in to view more rows.
$MGY gap it slap it ask it !
$MGY Who else bought the dip on Friday?
$MGY Fake dip news.
$MGY Algorithms are playing games
$MGY id rather have a dip then rip than a gap and crap
$MGY Tendie tickets on discount today!!!
$MGY about to pop IMHO
$MGY green shoots
$MGY I’m selling y’all have fun bag holding
$MGY I warned you all fairly you morons.