Stockscreener 앱 받기
23.97
1.57%
0.37
시간 외 거래:
23.97
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-03 | $24.01 | $23.60 | $0.41 | 1,438,971.0 | +1.57% |
| 2025-01-02 | $24.04 | $23.47 | $0.5655 | 1,528,744.0 | +0.94% |
| 2024-12-31 | $23.64 | $23.19 | $0.45 | 1,559,705.0 | +0.56% |
| 2024-12-30 | $23.60 | $22.90 | $0.70 | 1,331,678.0 | +1.17% |
| 2024-12-27 | $23.32 | $22.96 | $0.3635 | 1,738,233.0 | -0.61% |
| 2024-12-26 | $23.28 | $22.95 | $0.33 | 1,212,019.0 | -0.52% |
| 2024-12-24 | $23.26 | $22.82 | $0.44 | 596,764.0 | +1.13% |
| 2024-12-23 | $23.02 | $22.59 | $0.435 | 1,262,068.0 | +0.39% |
| 2024-12-20 | $23.32 | $22.66 | $0.665 | 6,772,382.0 | -1.08% |
| 2024-12-19 | $23.80 | $23.08 | $0.72 | 1,565,001.0 | -0.86% |
| 2024-12-18 | $24.50 | $23.32 | $1.18 | 1,781,685.0 | -3.71% |
| 2024-12-17 | $24.39 | $23.88 | $0.505 | 1,762,517.0 | -1.50% |
| 2024-12-16 | $25.30 | $24.58 | $0.72 | 2,223,655.0 | -2.88% |
| 2024-12-13 | $25.81 | $25.00 | $0.81 | 3,757,741.0 | -1.44% |
| 2024-12-12 | $26.20 | $25.62 | $0.5809 | 1,353,360.0 | -1.68% |
| 2024-12-11 | $26.21 | $25.62 | $0.59 | 1,378,977.0 | +2.15% |
| 2024-12-10 | $26.01 | $25.47 | $0.54 | 1,229,961.0 | -0.66% |
| 2024-12-09 | $26.21 | $25.66 | $0.55 | 1,507,979.0 | +0.39% |
| 2024-12-06 | $26.51 | $25.47 | $1.04 | 1,268,676.0 | -3.68% |
| 2024-12-05 | $26.92 | $26.60 | $0.32 | 916,665.0 | +0.41% |
Magnolia Oil Gas Corp 주식 (MGY) 연도별 가격 이력
이 심층 분석에서는 Magnolia Oil Gas Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Magnolia Oil Gas Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $24.04 | $23.47 | $0.5655 | 4,406,686.0 | +2.52% |
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.86 | $22.59 | $5.27 | 36,836,044.0 | -16.19% |
| 2024-11 | $29.02 | $24.98 | $4.04 | 28,400,313.0 | +9.73% |
| 2024-10 | $27.41 | $23.83 | $3.58 | 41,413,073.0 | +3.52% |
| 2024-09 | $26.74 | $22.76 | $3.98 | 46,442,291.0 | -4.65% |
| 2024-08 | $27.63 | $22.71 | $4.92 | 43,270,494.0 | -5.98% |
| 2024-07 | $27.62 | $25.09 | $2.53 | 41,167,205.0 | +7.50% |
| 2024-06 | $26.08 | $23.67 | $2.41 | 38,641,800.0 | -2.35% |
| 2024-05 | $26.62 | $23.34 | $3.28 | 56,036,054.0 | +3.51% |
| 2024-04 | $27.33 | $25.03 | $2.30 | 49,564,082.0 | -3.39% |
| 2024-03 | $25.95 | $22.78 | $3.17 | 105,583,970.0 | +14.42% |
| 2024-02 | $22.75 | $19.53 | $3.22 | 57,394,403.0 | +9.99% |
| 2024-01 | $21.93 | $19.16 | $2.77 | 47,139,934.0 | -3.15% |
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.31 | $20.16 | $2.15 | 41,508,484.0 | -0.98% |
| 2023-11 | $23.34 | $20.59 | $2.75 | 42,194,344.0 | -4.23% |
| 2023-10 | $23.89 | $20.85 | $3.04 | 42,008,387.0 | -2.01% |
| 2023-09 | $24.02 | $22.19 | $1.83 | 36,512,493.0 | +0.48% |
| 2023-08 | $23.68 | $21.65 | $2.03 | 41,783,531.0 | +2.93% |
| 2023-07 | $22.36 | $20.01 | $2.34 | 44,788,032.0 | +5.98% |
| 2023-06 | $21.25 | $19.14 | $2.11 | 45,915,468.0 | +8.12% |
| 2023-05 | $21.36 | $18.72 | $2.64 | 43,035,495.0 | -8.48% |
| 2023-04 | $23.44 | $20.07 | $3.37 | 25,390,793.0 | -3.47% |
| 2023-03 | $23.43 | $18.81 | $4.62 | 59,679,310.0 | +0.14% |
| 2023-02 | $23.81 | $20.48 | $3.33 | 34,112,050.0 | -7.45% |
| 2023-01 | $24.29 | $21.15 | $3.14 | 35,846,561.0 | +0.68% |
1.20%
2.62%
자본화:
|
볼륨(24시간):