Stockscreener 앱 받기
23.32
1.39%
0.32
시간 외 거래:
23.32
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $23.46 | $22.96 | $0.50 | 3,383,627.0 | +1.39% |
| 2025-05-12 | $23.53 | $22.78 | $0.75 | 2,673,324.0 | +4.59% |
| 2025-05-09 | $22.13 | $21.74 | $0.388 | 1,927,845.0 | +1.43% |
| 2025-05-08 | $21.76 | $20.81 | $0.95 | 2,917,904.0 | +4.84% |
| 2025-05-07 | $20.96 | $20.45 | $0.51 | 1,917,926.0 | -0.58% |
| 2025-05-06 | $21.18 | $20.59 | $0.59 | 3,212,173.0 | +1.41% |
| 2025-05-05 | $20.99 | $20.50 | $0.49 | 2,054,901.0 | -3.66% |
| 2025-05-02 | $21.49 | $20.91 | $0.576 | 2,128,362.0 | +0.95% |
| 2025-05-01 | $21.38 | $20.39 | $0.98 | 4,918,733.0 | +2.73% |
| 2025-04-30 | $21.00 | $20.25 | $0.75 | 3,282,645.0 | -3.66% |
| 2025-04-29 | $21.54 | $21.16 | $0.38 | 1,966,190.0 | -1.66% |
| 2025-04-28 | $21.77 | $21.23 | $0.54 | 3,068,446.0 | +2.12% |
| 2025-04-25 | $21.34 | $20.99 | $0.345 | 2,055,625.0 | -0.66% |
| 2025-04-24 | $21.51 | $20.81 | $0.70 | 2,436,654.0 | +3.19% |
| 2025-04-23 | $21.30 | $20.48 | $0.815 | 2,184,128.0 | -0.62% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $23.53 | $20.39 | $3.14 | 28,518,422.0 | +13.59% |
| 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% |
5.34%
자본화:
|
볼륨(24시간):