Stockscreener 앱 받기
22.79
1.97%
0.44
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $22.93 | $22.10 | $0.83 | 1,785,673.0 | +1.97% |
| 2025-11-20 | $23.27 | $22.29 | $0.98 | 3,055,927.0 | -1.24% |
| 2025-11-19 | $22.70 | $22.02 | $0.69 | 2,492,053.0 | -0.26% |
| 2025-11-18 | $22.75 | $22.09 | $0.665 | 2,294,137.0 | +1.66% |
| 2025-11-17 | $23.04 | $22.29 | $0.75 | 1,729,430.0 | -2.96% |
| 2025-11-14 | $23.07 | $22.32 | $0.75 | 1,719,121.0 | +0.66% |
| 2025-11-13 | $23.11 | $22.61 | $0.50 | 1,644,453.0 | +0.48% |
| 2025-11-12 | $22.94 | $22.56 | $0.3816 | 2,584,992.0 | -0.66% |
| 2025-11-11 | $23.13 | $22.46 | $0.67 | 2,289,734.0 | +2.65% |
| 2025-11-10 | $22.43 | $21.81 | $0.62 | 2,219,655.0 | +1.55% |
| 2025-11-07 | $21.98 | $21.31 | $0.67 | 2,861,951.0 | +2.57% |
| 2025-11-06 | $21.82 | $21.30 | $0.52 | 3,834,936.0 | -0.14% |
| 2025-11-05 | $22.05 | $21.41 | $0.645 | 2,868,249.0 | -2.15% |
| 2025-11-04 | $22.12 | $21.87 | $0.25 | 3,305,249.0 | -2.80% |
| 2025-11-03 | $22.55 | $21.84 | $0.71 | 4,733,879.0 | +0.36% |
| 2025-10-31 | $22.68 | $22.20 | $0.485 | 2,742,535.0 | +0.22% |
| 2025-10-30 | $23.28 | $22.39 | $0.89 | 3,212,520.0 | -2.57% |
| 2025-10-29 | $23.20 | $22.68 | $0.519 | 3,060,804.0 | +1.05% |
| 2025-10-28 | $23.07 | $22.68 | $0.39 | 1,887,628.0 | -1.90% |
| 2025-10-27 | $23.62 | $23.00 | $0.619 | 1,968,018.0 | -0.43% |
| 2025-10-24 | $23.75 | $23.16 | $0.59 | 1,335,662.0 | -1.44% |
| 2025-10-23 | $23.74 | $23.13 | $0.61 | 2,378,713.0 | +3.59% |
| 2025-10-22 | $23.04 | $22.64 | $0.405 | 1,692,556.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $23.27 | $21.30 | $1.97 | 41,205,112.0 | +1.47% |
| 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% |
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% |
1.46%
0.72%
자본화:
|
볼륨(24시간):