Stockscreener 앱 받기
29.56
2.60%
0.75
시간 외 거래:
29.80
0.24
+0.81%
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $29.59 | $28.86 | $0.725 | 2,157,006.0 | +2.60% |
| 2026-05-14 | $28.86 | $28.35 | $0.51 | 2,216,213.0 | +0.77% |
| 2026-05-13 | $28.68 | $28.05 | $0.63 | 2,570,747.0 | -0.17% |
| 2026-05-12 | $28.67 | $28.05 | $0.62 | 2,582,962.0 | +1.52% |
| 2026-05-11 | $28.66 | $27.82 | $0.84 | 2,233,540.0 | +1.47% |
| 2026-05-08 | $28.27 | $27.66 | $0.615 | 2,916,910.0 | -1.24% |
| 2026-05-07 | $28.20 | $27.13 | $1.07 | 4,636,513.0 | -1.75% |
| 2026-05-06 | $29.86 | $28.65 | $1.21 | 3,455,596.0 | -7.16% |
| 2026-05-05 | $31.25 | $30.65 | $0.60 | 2,037,350.0 | -0.84% |
| 2026-05-04 | $31.16 | $30.07 | $1.09 | 2,562,038.0 | +3.42% |
| 2026-05-01 | $30.30 | $29.47 | $0.83 | 2,108,368.0 | -0.50% |
| 2026-04-30 | $30.41 | $29.50 | $0.91 | 2,222,010.0 | +0.00% |
| 2026-04-29 | $30.29 | $29.64 | $0.65 | 2,010,337.0 | +3.10% |
| 2026-04-28 | $29.95 | $29.16 | $0.80 | 2,054,185.0 | +0.03% |
| 2026-04-27 | $29.83 | $29.25 | $0.585 | 1,567,699.0 | +0.27% |
| 2026-04-24 | $29.59 | $29.15 | $0.445 | 1,676,240.0 | -1.28% |
| 2026-04-23 | $29.65 | $29.23 | $0.42 | 1,625,119.0 | +1.09% |
| 2026-04-22 | $29.31 | $28.81 | $0.50 | 1,388,703.0 | +2.06% |
| 2026-04-21 | $28.80 | $27.95 | $0.855 | 1,560,177.0 | +2.65% |
| 2026-04-20 | $28.11 | $27.58 | $0.535 | 1,716,141.0 | +1.27% |
| 2026-04-17 | $27.66 | $26.43 | $1.23 | 3,505,462.0 | -3.22% |
| 2026-04-16 | $28.70 | $28.28 | $0.4275 | 1,912,802.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $31.25 | $27.13 | $4.12 | 31,634,249.0 | -2.25% |
| 2026-04 | $32.04 | $26.43 | $5.61 | 44,896,902.0 | -4.21% |
| 2026-03 | $32.76 | $27.25 | $5.51 | 68,980,460.0 | +13.48% |
| 2026-02 | $27.95 | $24.52 | $3.43 | 65,306,574.0 | +9.06% |
| 2026-01 | $26.48 | $21.07 | $5.41 | 54,755,062.0 | +16.54% |
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% |
0.01%
2.96%
자본화:
|
볼륨(24시간):