Stockscreener 앱 받기
22.79
0.74%
-0.17
시간 외 거래:
22.79
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $23.14 | $22.76 | $0.375 | 1,568,666.0 | -0.74% |
| 2025-02-06 | $23.93 | $22.79 | $1.14 | 1,567,043.0 | -3.24% |
| 2025-02-05 | $24.21 | $23.64 | $0.57 | 2,041,377.0 | -1.78% |
| 2025-02-04 | $24.25 | $23.29 | $0.96 | 1,572,155.0 | +2.07% |
| 2025-02-03 | $23.98 | $23.41 | $0.565 | 1,992,701.0 | -0.13% |
| 2025-01-31 | $24.40 | $23.57 | $0.825 | 1,699,060.0 | -3.27% |
| 2025-01-30 | $24.97 | $24.33 | $0.64 | 1,324,080.0 | -1.21% |
| 2025-01-29 | $25.18 | $24.61 | $0.565 | 1,432,407.0 | -0.28% |
| 2025-01-28 | $25.17 | $24.66 | $0.515 | 1,474,095.0 | -0.44% |
| 2025-01-27 | $25.52 | $24.80 | $0.725 | 1,583,428.0 | -1.50% |
| 2025-01-24 | $25.97 | $25.18 | $0.785 | 1,222,633.0 | -2.08% |
| 2025-01-23 | $26.24 | $25.64 | $0.595 | 2,203,899.0 | -0.15% |
| 2025-01-22 | $26.36 | $25.88 | $0.485 | 1,505,864.0 | -1.26% |
| 2025-01-21 | $26.47 | $25.98 | $0.49 | 2,243,772.0 | -0.98% |
| 2025-01-17 | $26.84 | $26.26 | $0.58 | 1,956,504.0 | -0.19% |
| 2025-01-16 | $26.65 | $26.21 | $0.44 | 1,553,043.0 | +0.23% |
| 2025-01-15 | $26.68 | $25.89 | $0.79 | 2,042,452.0 | +2.79% |
| 2025-01-14 | $25.81 | $25.26 | $0.55 | 1,621,864.0 | +1.38% |
| 2025-01-13 | $25.63 | $24.94 | $0.69 | 2,143,754.0 | +2.29% |
| 2025-01-10 | $25.09 | $24.43 | $0.66 | 2,505,514.0 | +2.47% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $24.25 | $22.76 | $1.49 | 10,310,608.0 | -3.84% |
| 2025-01 | $26.84 | $23.47 | $3.37 | 35,204,389.0 | +1.37% |
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% |
0.62%
0.50%
자본화:
|
볼륨(24시간):