NYSE : MGY
Magnolia Oil & Gas Corporation — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 26.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Magnolia Oil & Gas Corporation (MGY) closed at 25.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.92 | 26.12 | 24.89 | 25.05 | 3,070,507 | -5.47% |
| 2026-10-30 | 26.52 | 26.7 | 26.25 | 26.5 | 2,390,725 | +1.07% |
| 2026-10-29 | 26.73 | 26.895 | 26.055 | 26.22 | 1,927,649 | -1.39% |
| 2026-10-28 | 26.58 | 26.93 | 26.4 | 26.59 | 2,312,676 | +0.80% |
| 2026-10-27 | 26.23 | 26.55 | 26.04 | 26.38 | 2,746,132 | -0.30% |
| 2026-10-26 | 25.96 | 26.55 | 25.93 | 26.46 | 2,522,361 | +1.19% |
| 2026-10-23 | 25.49 | 26.48 | 25.25 | 26.15 | 2,369,344 | +3.48% |
| 2026-10-22 | 25.72 | 25.79 | 24.88 | 25.27 | 2,164,836 | -0.63% |
| 2026-10-21 | 25.37 | 25.55 | 25.02 | 25.43 | 1,884,360 | -0.12% |
| 2026-10-20 | 25.85 | 25.85 | 25.15 | 25.46 | 2,065,840 | -0.04% |
| 2026-10-19 | 25.23 | 25.5 | 25.105 | 25.47 | 2,107,676 | +0.47% |
| 2026-10-16 | 24.75 | 25.39 | 24.59 | 25.35 | 2,628,213 | +3.38% |
| 2026-10-15 | 25.12 | 25.12 | 24.405 | 24.52 | 2,243,020 | -1.29% |
| 2026-10-14 | 25.08 | 25.25 | 24.74 | 24.84 | 2,677,102 | -1.08% |
| 2026-10-13 | 24.52 | 25.15 | 24.46 | 25.11 | 2,814,422 | +2.66% |
| 2026-10-12 | 24.41 | 25.09 | 24.41 | 24.46 | 3,214,588 | +1.49% |
| 2026-10-09 | 24.44 | 24.825 | 24.06 | 24.1 | 4,000,365 | -1.55% |
| 2026-10-08 | 24.8 | 24.935 | 24.315 | 24.48 | 7,231,385 | +0.62% |
| 2026-10-07 | 24.2 | 24.345 | 23.7 | 24.33 | 4,447,971 | +1.63% |
| 2026-10-06 | 23.92 | 24.205 | 23.7 | 23.94 | 3,423,224 | -0.25% |
| 2026-10-05 | 24 | 24.32 | 23.63 | 24 | 4,023,545 | -0.29% |
| 2026-10-02 | 23.77 | 24.26 | 23.77 | 24.07 | 10,857,350 | +0.00% |
| 2026-10-01 | 23.55 | 24.28 | 23.55 | 24.07 | 6,134,448 | +2.47% |
| 2026-09-30 | 23.7 | 23.92 | 23.44 | 23.49 | 4,369,976 | -0.47% |
| 2026-09-29 | 23.21 | 23.77 | 23.15 | 23.6 | 4,719,614 | -0.46% |
| 2026-09-28 | 24.39 | 24.48 | 23.61 | 23.71 | 4,760,079 | -1.66% |
| 2026-09-25 | 24.3 | 24.51 | 24.095 | 24.11 | 4,085,643 | -2.55% |
| 2026-09-24 | 24.7 | 25.105 | 24.55 | 24.74 | 4,150,591 | +1.31% |
| 2026-09-23 | 24.5 | 24.95 | 24.16 | 24.42 | 4,896,338 | +1.67% |
| 2026-09-22 | 23.99 | 24.705 | 23.795 | 24.02 | 5,546,539 | -0.99% |
| 2026-09-21 | 24.89 | 25.03 | 24.185 | 24.26 | 3,510,026 | -3.65% |
| 2026-09-18 | 25.78 | 25.78 | 25.095 | 25.18 | 6,831,447 | -1.95% |
| 2026-09-17 | 25.8 | 25.96 | 25.575 | 25.68 | 3,996,455 | -1.61% |
| 2026-09-16 | 27.95 | 28.05 | 26.06 | 26.1 | 6,107,145 | -8.58% |
| 2026-09-15 | 27.85 | 28.825 | 27.73 | 28.55 | 4,221,973 | +3.37% |
| 2026-09-14 | 28.41 | 28.54 | 27.53 | 27.62 | 4,729,830 | -0.47% |
| 2026-09-11 | 27.7 | 28.08 | 27.37 | 27.75 | 3,673,550 | +0.18% |
| 2026-09-10 | 28.25 | 28.27 | 27.045 | 27.7 | 4,439,986 | -0.32% |
| 2026-09-09 | 27.82 | 28.17 | 27.5 | 27.79 | 4,119,850 | +1.35% |
| 2026-09-08 | 27.44 | 27.74 | 27.17 | 27.42 | 5,876,138 | +2.31% |
| 2026-09-04 | 27.04 | 27.155 | 26.525 | 26.8 | 2,010,840 | -1.51% |
| 2026-09-03 | 27.42 | 27.46 | 26.91 | 27.21 | 3,183,262 | -0.62% |
| 2026-09-02 | 27.37 | 27.81 | 27.37 | 27.38 | 2,710,987 | -1.05% |
| 2026-09-01 | 27.27 | 27.69 | 26.962 | 27.67 | 3,403,913 | +3.05% |
| 2026-08-31 | 26.92 | 27.211 | 26.555 | 26.85 | 2,884,163 | +2.29% |
| 2026-08-28 | 26.71 | 26.975 | 26.19 | 26.25 | 3,049,317 | -1.50% |
| 2026-08-27 | 26.4 | 26.8 | 25.965 | 26.65 | 3,345,338 | +0.83% |
| 2026-08-26 | 26.07 | 26.655 | 25.93 | 26.43 | 2,707,734 | -0.04% |
| 2026-08-25 | 26.78 | 27 | 26.42 | 26.44 | 2,021,706 | -2.87% |
| 2026-08-24 | 27.94 | 27.94 | 27.05 | 27.22 | 3,610,295 | -3.27% |
| 2026-08-21 | 28.22 | 28.37 | 28.03 | 28.14 | 3,179,085 | -0.28% |
| 2026-08-20 | 27.97 | 28.38 | 27.73 | 28.22 | 3,386,409 | +2.66% |
| 2026-08-19 | 27.15 | 27.72 | 27.15 | 27.49 | 2,960,005 | +2.19% |
| 2026-08-18 | 27.3 | 27.35 | 26.66 | 26.9 | 3,131,160 | +0.41% |
| 2026-08-17 | 26.4 | 26.885 | 26.28 | 26.79 | 2,521,154 | +2.10% |
| 2026-08-14 | 26.1 | 26.36 | 25.84 | 26.24 | 2,606,498 | +1.47% |
| 2026-08-13 | 26.04 | 26.19 | 25.565 | 25.86 | 2,843,958 | -1.90% |
| 2026-08-12 | 26.06 | 26.405 | 26.01 | 26.36 | 3,793,430 | +1.35% |
| 2026-08-11 | 25.97 | 26.245 | 25.86 | 26.01 | 3,071,633 | +0.00% |
| 2026-08-10 | 25.35 | 26.28 | 25.35 | 26.01 | 3,990,148 | +4.46% |
| 2026-08-07 | 24.79 | 25.475 | 24.385 | 25.08 | 3,649,236 | +1.33% |
| 2026-08-06 | 25.25 | 25.42 | 24.17 | 24.75 | 7,513,635 | +4.34% |
| 2026-08-05 | 24.63 | 24.655 | 23.65 | 23.72 | 3,664,384 | -3.50% |
| 2026-08-04 | 24.69 | 25.05 | 24.43 | 24.58 | 3,778,724 | -2.19% |
| 2026-08-03 | 25.15 | 25.405 | 24.81 | 25.13 | 3,477,507 | -2.26% |
| 2026-07-31 | 25.19 | 25.83 | 25.04 | 25.71 | 4,622,252 | +2.72% |
| 2026-07-30 | 24.82 | 25.11 | 24.345 | 25.03 | 3,237,315 | +0.00% |
| 2026-07-29 | 24.09 | 25.045 | 23.94 | 25.03 | 6,675,871 | +6.97% |
| 2026-07-28 | 24.41 | 24.53 | 23.4 | 23.4 | 4,932,092 | -2.58% |
| 2026-07-27 | 24.85 | 25.17 | 24 | 24.02 | 5,340,193 | -5.17% |
| 2026-07-24 | 25.48 | 25.865 | 25.225 | 25.33 | 6,300,406 | -1.67% |
| 2026-07-23 | 26.1 | 26.456 | 24.74 | 25.76 | 14,505,075 | +0.63% |
| 2026-07-22 | 25.45 | 25.94 | 25.385 | 25.6 | 24,329,749 | +2.03% |
| 2026-07-21 | 24.13 | 25.2 | 24.06 | 25.09 | 36,975,419 | -1.72% |
| 2026-07-20 | 26.92 | 27.15 | 25.381 | 25.53 | 6,994,415 | -6.35% |
| 2026-07-17 | 27.3 | 27.67 | 26.81 | 27.26 | 1,310,937 | +1.38% |
| 2026-07-16 | 26.8 | 27.145 | 26.8 | 26.89 | 1,193,450 | +0.60% |
| 2026-07-15 | 26.72 | 26.92 | 26.33 | 26.73 | 1,864,602 | +0.19% |
| 2026-07-14 | 26.92 | 27.01 | 26.28 | 26.68 | 1,713,602 | -0.07% |
| 2026-07-13 | 26.33 | 27.06 | 26.17 | 26.7 | 2,610,448 | +3.53% |
| 2026-07-10 | 25.97 | 26.11 | 25.57 | 25.79 | 2,235,446 | -0.31% |
| 2026-07-09 | 26.01 | 26.195 | 25.6 | 25.87 | 2,289,334 | -1.71% |
| 2026-07-08 | 26.06 | 26.7 | 25.89 | 26.32 | 2,025,966 | +2.06% |
| 2026-07-07 | 25.17 | 25.97 | 25.17 | 25.79 | 1,764,578 | +3.12% |
| 2026-07-06 | 25.05 | 25.26 | 24.96 | 25.01 | 1,577,338 | -0.75% |
| 2026-07-02 | 25.27 | 25.56 | 25.045 | 25.2 | 2,115,236 | +0.88% |
| 2026-07-01 | 25.61 | 25.89 | 24.98 | 24.98 | 2,652,109 | -2.35% |
| 2026-06-30 | 25.91 | 26.34 | 25.485 | 25.58 | 2,740,233 | -0.58% |
| 2026-06-29 | 26.71 | 26.885 | 25.61 | 25.73 | 6,320,161 | -3.92% |
| 2026-06-26 | 27.08 | 28 | 26.59 | 26.78 | 10,100,126 | -1.54% |
| 2026-06-25 | 26.76 | 27.35 | 26.655 | 27.2 | 2,804,843 | +1.04% |
| 2026-06-24 | 26.18 | 26.93 | 25.9 | 26.92 | 2,368,741 | +0.34% |
| 2026-06-23 | 26.83 | 27.2 | 26.66 | 26.83 | 3,157,438 | -1.11% |
| 2026-06-22 | 26.78 | 27.15 | 26.49 | 27.13 | 4,555,806 | +2.73% |
| 2026-06-18 | 26.56 | 26.58 | 26 | 26.41 | 4,969,230 | -1.68% |
| 2026-06-17 | 27.08 | 27.53 | 26.8 | 26.86 | 3,314,903 | -0.96% |
| 2026-06-16 | 26.64 | 27.28 | 26.52 | 27.12 | 3,597,905 | +0.15% |
| 2026-06-15 | 26.44 | 27.295 | 26.25 | 27.08 | 3,543,936 | -1.96% |
| 2026-06-12 | 27 | 27.93 | 26.975 | 27.62 | 1,973,487 | +1.43% |
| 2026-06-11 | 28.19 | 28.28 | 27.09 | 27.23 | 1,751,397 | -2.09% |
| 2026-06-10 | 27.64 | 28.26 | 27.6 | 27.81 | 1,842,064 | +1.94% |
| 2026-06-09 | 27.81 | 27.89 | 26.84 | 27.28 | 2,244,167 | -2.68% |
| 2026-06-08 | 27.75 | 28.21 | 27.74 | 28.03 | 1,964,582 | +1.89% |
| 2026-06-05 | 28.25 | 28.25 | 27.46 | 27.51 | 3,204,294 | -2.45% |
| 2026-06-04 | 27.71 | 28.285 | 27.71 | 28.2 | 1,869,896 | +0.86% |
| 2026-06-03 | 27.87 | 28.3 | 27.78 | 27.96 | 1,811,553 | +0.76% |
| 2026-06-02 | 27.61 | 27.94 | 27.61 | 27.75 | 1,716,058 | +0.14% |
| 2026-06-01 | 27.68 | 28.16 | 27.525 | 27.71 | 2,552,958 | +1.28% |
| 2026-05-29 | 27.72 | 27.775 | 27.18 | 27.36 | 2,323,843 | -1.48% |
| 2026-05-28 | 27.87 | 27.95 | 27.36 | 27.77 | 2,506,423 | +0.73% |
| 2026-05-27 | 27.79 | 28.08 | 27.5 | 27.57 | 1,774,210 | -2.06% |
| 2026-05-26 | 28.81 | 29.16 | 28.08 | 28.15 | 2,148,117 | -3.73% |
| 2026-05-22 | 29.07 | 29.425 | 28.81 | 29.24 | 1,546,771 | +0.00% |
| 2026-05-21 | 30.16 | 30.185 | 28.89 | 29.24 | 1,986,402 | -1.75% |
| 2026-05-20 | 30.09 | 30.56 | 29.35 | 29.76 | 2,292,253 | -1.36% |
| 2026-05-19 | 30.16 | 30.42 | 29.74 | 30.17 | 1,835,244 | +0.94% |
| 2026-05-18 | 29.48 | 30.22 | 29.1 | 29.89 | 1,814,791 | +1.12% |
| 2026-05-15 | 29.17 | 29.585 | 28.86 | 29.56 | 2,157,358 | +2.60% |
| 2026-05-14 | 28.52 | 28.86 | 28.35 | 28.81 | 2,216,713 | +0.77% |
| 2026-05-13 | 28.64 | 28.68 | 28.05 | 28.59 | 2,570,758 | -0.17% |