Stockscreener 앱 받기
22.64
4.39%
-1.04
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $23.77 | $22.62 | $1.15 | 2,304,900.0 | -4.39% |
| 2025-10-09 | $24.35 | $23.55 | $0.80 | 1,804,859.0 | -1.66% |
| 2025-10-08 | $24.12 | $23.52 | $0.605 | 2,147,337.0 | +0.71% |
| 2025-10-07 | $23.99 | $23.48 | $0.51 | 1,888,395.0 | -0.13% |
| 2025-10-06 | $24.03 | $23.55 | $0.48 | 1,964,052.0 | +1.27% |
| 2025-10-03 | $23.71 | $23.35 | $0.36 | 1,750,402.0 | +1.68% |
| 2025-10-02 | $24.04 | $23.09 | $0.945 | 1,924,729.0 | -2.96% |
| 2025-10-01 | $24.08 | $23.68 | $0.395 | 2,154,062.0 | +0.38% |
| 2025-09-30 | $24.08 | $23.66 | $0.42 | 2,859,450.0 | -1.28% |
| 2025-09-29 | $25.11 | $23.99 | $1.12 | 2,603,879.0 | -4.28% |
| 2025-09-26 | $25.45 | $24.64 | $0.815 | 1,875,358.0 | +1.85% |
| 2025-09-25 | $25.00 | $24.65 | $0.345 | 2,249,838.0 | -0.24% |
| 2025-09-24 | $25.32 | $24.68 | $0.645 | 1,618,199.0 | +1.59% |
| 2025-09-23 | $25.26 | $24.07 | $1.19 | 2,039,252.0 | +2.34% |
| 2025-09-22 | $24.04 | $23.66 | $0.37 | 1,681,287.0 | -0.46% |
| 2025-09-19 | $24.57 | $23.93 | $0.635 | 7,398,144.0 | -2.40% |
| 2025-09-18 | $24.79 | $24.32 | $0.465 | 1,708,792.0 | -0.28% |
| 2025-09-17 | $25.08 | $24.43 | $0.65 | 2,157,079.0 | +0.28% |
| 2025-09-16 | $24.64 | $23.84 | $0.80 | 2,453,916.0 | +3.97% |
| 2025-09-15 | $23.84 | $23.34 | $0.50 | 1,662,074.0 | -0.55% |
| 2025-09-12 | $24.35 | $23.75 | $0.595 | 1,919,705.0 | -1.37% |
| 2025-09-11 | $24.29 | $23.90 | $0.385 | 2,089,037.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $24.35 | $22.62 | $1.73 | 18,243,636.0 | -5.15% |
| 2025-09 | $25.45 | $23.28 | $2.17 | 50,822,001.0 | -4.06% |
| 2025-08 | $25.12 | $22.86 | $2.27 | 47,258,739.0 | +4.45% |
| 2025-07 | $24.77 | $22.20 | $2.57 | 53,090,110.0 | +5.96% |
| 2025-06 | $24.66 | $21.49 | $3.17 | 57,402,441.0 | +4.56% |
| 2025-05 | $23.53 | $20.39 | $3.14 | 46,819,905.0 | +4.72% |
| 2025-04 | $25.80 | $19.09 | $6.71 | 61,567,873.0 | -18.73% |
| 2025-03 | $26.23 | $21.66 | $4.58 | 77,207,436.0 | +7.90% |
| 2025-02 | $25.42 | $22.74 | $2.68 | 41,556,498.0 | -1.22% |
| 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% |
2.26%
자본화:
|
볼륨(24시간):