Magnolia Oil & Gas Corpor... (MGY)
NYSE: MGY
· Real-Time Price · USD
23.64
0.39 (1.68%)
At close: Oct 03, 2025, 3:59 PM
23.35
-1.21%
After-hours: Oct 03, 2025, 07:56 PM EDT
MGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.35 | 23.71 | 23.35 | 23.64 | 23.64 | 1.68% | 1,750,402 |
| Oct 2, 2025 | 23.83 | 24.04 | 23.09 | 23.25 | 23.25 | -2.96% | 2,060,900 |
| Oct 1, 2025 | 23.78 | 24.08 | 23.69 | 23.96 | 23.96 | 0.38% | 2,162,600 |
| Sep 30, 2025 | 23.91 | 24.08 | 23.66 | 23.87 | 23.87 | -1.28% | 2,859,500 |
| Sep 29, 2025 | 25.11 | 25.11 | 23.99 | 24.18 | 24.18 | -4.28% | 2,608,400 |
| Sep 26, 2025 | 24.74 | 25.45 | 24.64 | 25.26 | 25.26 | 1.85% | 1,840,900 |
| Sep 25, 2025 | 24.80 | 25.00 | 24.65 | 24.80 | 24.80 | -0.24% | 2,249,900 |
| Sep 24, 2025 | 24.70 | 25.33 | 24.68 | 24.86 | 24.86 | 1.59% | 1,618,951 |
| Sep 23, 2025 | 24.07 | 25.26 | 24.07 | 24.47 | 24.47 | 2.34% | 2,197,300 |
| Sep 22, 2025 | 23.94 | 24.04 | 23.67 | 23.91 | 23.91 | -0.46% | 1,684,646 |
| Sep 19, 2025 | 24.57 | 24.57 | 23.94 | 24.02 | 24.02 | -2.40% | 7,560,500 |
| Sep 18, 2025 | 24.78 | 24.79 | 24.32 | 24.61 | 24.61 | -0.28% | 1,708,900 |
| Sep 17, 2025 | 24.61 | 25.08 | 24.43 | 24.68 | 24.68 | 0.28% | 2,157,400 |
| Sep 16, 2025 | 23.84 | 24.64 | 23.84 | 24.61 | 24.61 | 3.97% | 2,453,960 |
| Sep 15, 2025 | 23.67 | 23.84 | 23.34 | 23.67 | 23.67 | -0.55% | 1,662,100 |
| Sep 12, 2025 | 24.13 | 24.35 | 23.76 | 23.80 | 23.80 | -1.37% | 1,919,705 |
| Sep 11, 2025 | 23.93 | 24.29 | 23.90 | 24.13 | 24.13 | -0.66% | 2,089,426 |
| Sep 10, 2025 | 23.42 | 24.31 | 23.28 | 24.29 | 24.29 | 4.16% | 2,369,779 |
| Sep 9, 2025 | 23.57 | 23.92 | 23.31 | 23.32 | 23.32 | -0.51% | 1,585,700 |
| Sep 8, 2025 | 23.73 | 23.77 | 23.28 | 23.44 | 23.44 | -0.76% | 2,241,712 |
Page 1 of 104