Stockscreener 앱 받기
20.83
3.17%
0.64
시장 영업 전:
21.10
0.27
+1.30%
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $21.08 | $20.41 | $0.665 | 2,383,443.0 | +3.17% |
| 2025-04-21 | $20.77 | $19.97 | $0.795 | 2,241,081.0 | -4.27% |
| 2025-04-17 | $21.47 | $20.94 | $0.53 | 2,208,986.0 | +1.79% |
| 2025-04-16 | $21.02 | $20.45 | $0.57 | 1,932,492.0 | +2.12% |
| 2025-04-15 | $20.65 | $20.05 | $0.60 | 2,120,735.0 | +0.00% |
| 2025-04-14 | $20.90 | $20.02 | $0.8797 | 2,152,487.0 | -0.44% |
| 2025-04-11 | $20.59 | $19.38 | $1.21 | 3,654,594.0 | +3.82% |
| 2025-04-10 | $21.46 | $19.59 | $1.88 | 4,867,586.0 | -11.22% |
| 2025-04-09 | $22.42 | $19.09 | $3.33 | 4,891,348.0 | +12.81% |
| 2025-04-08 | $20.88 | $19.35 | $1.52 | 3,699,241.0 | -4.67% |
| 2025-04-07 | $22.06 | $19.89 | $2.17 | 4,533,145.0 | -2.56% |
| 2025-04-04 | $22.43 | $20.76 | $1.66 | 4,942,610.0 | -10.25% |
| 2025-04-03 | $24.77 | $23.50 | $1.27 | 3,137,180.0 | -8.59% |
| 2025-04-02 | $25.80 | $25.10 | $0.70 | 1,761,546.0 | +0.82% |
| 2025-04-01 | $25.53 | $25.03 | $0.50 | 2,047,711.0 | +0.99% |
| 2025-03-31 | $25.50 | $24.91 | $0.585 | 2,571,769.0 | +0.28% |
| 2025-03-28 | $25.48 | $24.85 | $0.63 | 1,796,615.0 | -0.59% |
| 2025-03-27 | $25.65 | $25.18 | $0.47 | 2,154,511.0 | -1.02% |
| 2025-03-26 | $26.23 | $25.54 | $0.695 | 1,997,801.0 | +0.99% |
| 2025-03-25 | $25.51 | $25.07 | $0.44 | 2,086,539.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $25.80 | $19.09 | $6.71 | 48,957,628.0 | -17.54% |
| 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% |
1.87%
자본화:
|
볼륨(24시간):