Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Magnolia Oil & Gas Corporation MGY

Full chart Compare
Set alert

Price alert · MGY

All alert types
24.54 USD +0.38 (+1.57%)

Regular-session close

24.54 0.00 0.00%

After hours · Nov 13, 4:08 PM ET

24.04 Day range 24.59
21.24 52-week range 32.36
YTD
+12.11%
1 year
+7.40%

MGY price history

MGY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.3824.5824.0424.54+0.38+1.57%2,645,848
Nov 12, 202623.7724.3723.5824.16+0.38+1.60%2,838,500
Nov 11, 202623.2323.8022.9723.78+0.81+3.53%3,918,000
Nov 10, 202622.3823.0821.9022.97+0.30+1.32%3,574,900
Nov 9, 202623.3023.4822.3022.67-1.00-4.22%6,040,400
Nov 6, 202623.5524.2423.4023.67+0.15+0.64%3,988,300
Nov 5, 202623.8524.4523.5123.52+0.15+0.64%4,585,300
Nov 4, 202624.4024.5323.2823.37-1.29-5.23%3,185,500
Nov 3, 202624.7725.1924.6624.66-0.39-1.56%3,597,000
Nov 2, 202625.9226.1224.8925.05-1.45-5.47%3,070,500
Oct 30, 202626.5226.7026.2526.50+0.28+1.07%2,390,700
Oct 29, 202626.7326.9026.0626.22-0.37-1.39%1,927,500
Oct 28, 202626.5826.9326.4026.59+0.21+0.80%2,312,300
Oct 27, 202626.2326.5526.0426.38-0.08-0.30%2,746,100
Oct 26, 202625.9626.5525.9326.46+0.31+1.19%2,522,400
Oct 23, 202625.4926.4825.2526.15+0.88+3.48%2,369,300
Oct 22, 202625.7225.7924.8825.27-0.16-0.63%2,164,800
Oct 21, 202625.3725.5525.0225.43-0.03-0.12%1,883,700
Oct 20, 202625.8525.8525.1525.46-0.01-0.04%2,065,800
Oct 19, 202625.2325.5025.1025.47+0.12+0.47%2,107,700
Oct 16, 202624.7525.3924.5925.35+0.83+3.38%2,628,300
Oct 15, 202625.1225.1224.4124.52-0.32-1.29%2,262,800
Oct 14, 202625.0825.2524.7424.84-0.27-1.08%2,677,100
Oct 13, 202624.5225.1524.4625.11+0.65+2.66%2,815,000
Oct 12, 202624.4125.0924.4124.46+0.36+1.49%3,429,200
Oct 9, 202624.4424.8324.0624.10-0.38-1.55%4,000,500
Oct 8, 202624.8024.9324.3224.48+0.15+0.62%7,379,900
Oct 7, 202624.2024.3423.7024.33+0.39+1.63%4,939,000
Oct 6, 202623.9224.2023.7023.94-0.06-0.25%3,447,500
Oct 5, 202624.0024.3223.6324.00-0.07-0.29%4,864,100
Oct 2, 202623.7724.2623.7724.070.000.00%10,857,900
Oct 1, 202623.5524.2823.5524.07+0.58+2.47%6,477,700
Sep 30, 202623.7023.9223.4423.49-0.11-0.47%4,396,800
Sep 29, 202623.2123.7723.1523.60-0.11-0.46%4,720,600
Sep 28, 202624.3924.4823.6123.71-0.40-1.66%4,761,400
Sep 25, 202624.3024.5124.0924.11-0.63-2.55%4,089,500
Sep 24, 202624.7025.1024.5524.74+0.32+1.31%4,168,200
Sep 23, 202624.5024.9524.1624.42+0.40+1.67%4,902,600
Sep 22, 202623.9924.7023.8024.02-0.24-0.99%5,560,900
Sep 21, 202624.8925.0324.1824.26-0.92-3.65%3,603,800
Sep 18, 202625.7825.7825.0925.18-0.50-1.95%7,185,400
Sep 17, 202625.8025.9625.5825.68-0.42-1.61%4,040,100
Sep 16, 202627.9528.0526.0626.10-2.45-8.58%6,123,900
Sep 15, 202627.8528.8327.7328.55+0.93+3.37%4,226,500
Sep 14, 202628.4128.5427.5327.62-0.13-0.47%4,952,600
Sep 11, 202627.7028.0827.3727.75+0.05+0.18%3,681,600
Sep 10, 202628.2528.2727.0527.70-0.09-0.32%4,494,200
Sep 9, 202627.8228.1727.5027.79+0.37+1.35%4,510,800
Sep 8, 202627.4427.7427.1727.42+0.62+2.31%6,220,800
Sep 4, 202627.0427.1626.5226.80-0.41-1.51%2,023,600
Sep 3, 202627.4227.4626.9127.21-0.17-0.62%3,235,700
Sep 2, 202627.3727.8127.3727.38-0.29-1.05%2,712,600
Sep 1, 202627.2727.6926.9627.67+0.82+3.05%3,404,100
Aug 31, 202626.9227.2126.5626.85+0.60+2.29%3,018,600
Aug 28, 202626.7126.9826.1926.25-0.40-1.50%3,049,400
Aug 27, 202626.4026.8025.9726.65+0.22+0.83%3,345,500
Aug 26, 202626.0726.6625.9326.43-0.01-0.04%2,722,900
Aug 25, 202626.7827.0026.4226.44-0.78-2.87%2,036,500
Aug 24, 202627.9427.9427.0527.22-0.92-3.27%4,008,400
Aug 21, 202628.2228.3728.0328.14-0.08-0.28%3,179,200
Aug 20, 202627.9728.3827.7328.22+0.73+2.66%3,386,400
Aug 19, 202627.1527.7227.1527.49+0.59+2.19%2,960,200
Aug 18, 202627.3027.3526.6626.90+0.11+0.41%3,131,300
Aug 17, 202626.4026.8926.2826.79+0.55+2.10%2,523,700
Aug 14, 202626.1026.3625.8426.24+0.38+1.47%2,606,500

65 days, newest first. Daily bars as drawn on the MGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.