Skip to main content

Magnolia Oil & Gas Corporation Class A Common Stock (NY:MGY)

24.30 -0.94 (-3.72%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 24.56 25.24 24.56 25.24 2,666,977 +0.36(+1.45%)
Aug 29, 2025 24.82 25.12 24.81 24.88 2,589,378 +0.05(+0.20%)
Aug 28, 2025 24.84 24.90 24.54 24.83 1,836,888 +0.09(+0.36%)
Aug 27, 2025 24.08 24.93 24.07 24.74 2,246,814 +0.60(+2.49%)
Aug 26, 2025 24.13 24.33 23.86 24.14 2,996,038 -0.23(-0.94%)
Aug 25, 2025 24.32 24.43 24.10 24.37 2,101,767 +0.12(+0.49%)
Aug 22, 2025 23.45 24.36 23.45 24.25 2,261,394 +0.89(+3.81%)
Aug 21, 2025 23.16 23.50 22.98 23.36 908,577 +0.20(+0.86%)
Aug 20, 2025 23.10 23.29 22.90 23.16 1,351,558 +0.06(+0.26%)
Aug 19, 2025 23.17 23.34 22.86 23.10 1,852,832 -0.16(-0.69%)
Aug 18, 2025 23.39 23.46 23.20 23.26 1,573,426 -0.34(-1.44%)
Aug 15, 2025 23.72 23.87 23.54 23.60 1,509,555 -0.20(-0.84%)
Aug 14, 2025 23.75 23.87 23.52 23.80 1,922,346 -0.12(-0.50%)
Aug 13, 2025 23.69 24.02 23.59 23.92 1,703,272 +0.23(+0.97%)
Aug 12, 2025 23.34 23.79 23.10 23.69 1,883,412 +0.55(+2.38%)
Aug 11, 2025 23.48 23.64 23.05 23.14 1,960,246 -0.22(-0.94%)
Aug 08, 2025 23.39 23.67 23.05 23.36 2,007,227 +0.13(+0.56%)
Aug 07, 2025 23.94 24.35 23.20 23.23 2,559,465 -0.33(-1.39%)
Aug 06, 2025 24.09 24.40 23.50 23.56 2,353,346 -0.43(-1.78%)
Aug 05, 2025 23.69 24.02 23.43 23.99 4,515,020 +0.32(+1.34%)
Aug 04, 2025 23.16 23.74 23.16 23.67 4,127,443 +0.37(+1.58%)
Aug 01, 2025 23.72 23.74 22.77 23.30 3,724,260 -0.37(-1.55%)
Jul 31, 2025 24.34 24.61 23.45 23.67 3,312,663 -0.56(-2.30%)
Jul 30, 2025 24.27 24.48 24.01 24.22 3,508,970 -0.22(-0.89%)
Jul 29, 2025 24.37 24.57 24.20 24.44 2,834,894 +0.14(+0.57%)
Jul 28, 2025 23.80 24.35 23.80 24.30 2,775,718 +0.72(+3.03%)
Jul 25, 2025 23.83 23.89 23.52 23.59 1,878,076 -0.24(-1.00%)
Jul 24, 2025 23.22 23.83 23.18 23.83 1,844,927 +0.45(+1.91%)
Jul 23, 2025 23.00 23.50 22.84 23.38 1,999,766 +0.31(+1.34%)
Jul 22, 2025 22.57 23.15 22.48 23.07 1,869,915 +0.58(+2.56%)
Jul 21, 2025 23.15 23.25 22.44 22.50 1,880,614 -0.50(-2.16%)
Jul 18, 2025 23.25 23.48 22.90 22.99 2,616,472 +0.04(+0.17%)
Jul 17, 2025 22.47 22.98 22.42 22.95 2,564,922 +0.37(+1.63%)
Jul 16, 2025 22.96 23.07 22.49 22.59 2,456,927 -0.33(-1.43%)
Jul 15, 2025 23.47 23.68 22.85 22.91 2,539,652 -0.61(-2.58%)
Jul 14, 2025 23.45 23.64 23.31 23.52 2,099,645 -0.15(-0.63%)
Jul 11, 2025 23.50 23.89 23.35 23.67 2,297,021 +0.15(+0.63%)
Jul 10, 2025 23.13 23.52 22.82 23.52 1,949,868 +0.29(+1.24%)
Jul 09, 2025 23.32 23.45 23.08 23.23 2,135,777 -0.26(-1.10%)
Jul 08, 2025 22.41 23.68 22.26 23.49 3,557,328 +1.13(+5.07%)
Jul 07, 2025 23.09 23.13 22.10 22.36 3,931,814 -0.82(-3.56%)
Jul 03, 2025 23.24 23.32 23.05 23.18 842,638 -0.03(-0.13%)
Jul 02, 2025 23.00 23.18 22.59 23.21 2,720,216 +0.55(+2.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.