Stockscreener 앱 받기
22.21
0.05%
0.00
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $22.58 | $22.06 | $0.52 | 241,391.0 | +0.05% |
| 2026-01-08 | $22.50 | $21.25 | $1.25 | 1,787,603.0 | +4.57% |
| 2026-01-07 | $21.50 | $21.07 | $0.4324 | 1,832,280.0 | -1.16% |
| 2026-01-06 | $21.99 | $21.43 | $0.565 | 2,241,212.0 | -1.51% |
| 2026-01-05 | $22.93 | $21.30 | $1.63 | 2,329,278.0 | -2.94% |
| 2026-01-02 | $22.49 | $21.74 | $0.75 | 1,257,141.0 | +2.70% |
| 2025-12-31 | $22.11 | $21.75 | $0.3551 | 1,052,494.0 | -0.82% |
| 2025-12-30 | $22.28 | $22.06 | $0.22 | 1,410,169.0 | +0.55% |
| 2025-12-29 | $22.09 | $21.75 | $0.345 | 1,637,193.0 | +1.11% |
| 2025-12-26 | $21.83 | $21.52 | $0.305 | 1,018,413.0 | -0.41% |
| 2025-12-24 | $21.93 | $21.77 | $0.165 | 885,996.0 | -0.41% |
| 2025-12-23 | $21.99 | $21.71 | $0.279 | 1,448,116.0 | +0.41% |
| 2025-12-22 | $22.23 | $21.79 | $0.44 | 1,209,590.0 | +0.74% |
| 2025-12-19 | $21.95 | $21.49 | $0.46 | 7,161,715.0 | -0.14% |
| 2025-12-18 | $22.02 | $21.57 | $0.45 | 1,724,013.0 | -1.72% |
| 2025-12-17 | $22.11 | $21.68 | $0.435 | 2,189,882.0 | +1.94% |
| 2025-12-16 | $22.14 | $21.56 | $0.575 | 2,610,371.0 | -3.18% |
| 2025-12-15 | $22.95 | $22.16 | $0.795 | 2,848,058.0 | -1.97% |
| 2025-12-12 | $23.41 | $22.76 | $0.645 | 2,447,906.0 | +0.22% |
| 2025-12-11 | $22.89 | $22.52 | $0.365 | 2,353,973.0 | -1.09% |
| 2025-12-10 | $23.14 | $22.50 | $0.64 | 2,644,870.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $22.93 | $21.07 | $1.86 | 9,688,905.0 | +1.51% |
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.83 | $21.49 | $2.34 | 45,405,346.0 | -4.62% |
| 2025-11 | $23.28 | $21.30 | $1.98 | 45,952,175.0 | +3.03% |
| 2025-10 | $24.35 | $22.20 | $2.15 | 47,565,568.0 | -5.91% |
| 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% |
1.42%
0.46%
자본화:
|
볼륨(24시간):