Magnolia Oil Gas Corp (MGY)

Date: O: H: L: C: Vol:

Magnolia Oil Gas Corp 주식 (MGY) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$26.70	$26.25	$0.45	2,390,445	+1.07%
Oct 29, 2026	$26.90	$26.06	$0.84	1,927,649	-1.39%
Oct 28, 2026	$26.93	$26.40	$0.53	2,312,677	+0.80%
Oct 27, 2026	$26.55	$26.04	$0.51	2,746,132	-0.30%
Oct 26, 2026	$26.55	$25.93	$0.62	2,522,362	+1.19%
Oct 23, 2026	$26.48	$25.25	$1.23	2,369,344	+3.48%
Oct 22, 2026	$25.79	$24.88	$0.91	2,164,837	-0.63%
Oct 21, 2026	$25.55	$25.02	$0.53	1,884,360	-0.12%
Oct 20, 2026	$25.85	$25.15	$0.7	2,065,841	-0.04%
Oct 19, 2026	$25.50	$25.11	$0.395	2,107,676	+0.47%
Oct 16, 2026	$25.39	$24.59	$0.8	2,628,590	+3.38%
Oct 15, 2026	$25.12	$24.41	$0.715	2,262,830	-1.29%
Oct 14, 2026	$25.25	$24.74	$0.51	2,677,211	-1.08%
Oct 13, 2026	$25.15	$24.46	$0.69	2,815,164	+2.66%
Oct 12, 2026	$25.09	$24.41	$0.68	3,429,236	+1.49%
Oct 09, 2026	$24.83	$24.06	$0.765	4,000,476	-1.55%
Oct 08, 2026	$24.94	$24.32	$0.62	7,379,955	+0.62%
Oct 07, 2026	$24.35	$23.70	$0.645	4,939,041	+1.63%
Oct 06, 2026	$24.21	$23.70	$0.505	3,447,484	-0.25%
Oct 05, 2026	$24.32	$23.63	$0.69	4,864,105	-0.29%
Oct 02, 2026	$24.26	$23.77	$0.49	10,857,881	0.00%
Oct 01, 2026	$24.28	$23.55	$0.73	6,477,725	+2.47%

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
Oct, 2026	$26.93	$23.55	$3.38	78,271,021	+12.81%
Sep, 2026	$28.83	$23.15	$5.68	91,965,190	-12.51%
Aug, 2026	$28.38	$23.65	$4.73	71,467,786	+4.43%
Jul, 2026	$27.67	$23.40	$4.27	136,299,257	+0.51%
Jun, 2026	$28.30	$25.49	$2.82	68,240,441	-6.51%
May, 2026	$31.25	$27.13	$4.12	47,702,919	-9.52%
Apr, 2026	$32.04	$26.43	$5.61	44,896,902	-4.21%
Mar, 2026	$32.76	$27.25	$5.51	68,980,460	+13.48%
Feb, 2026	$27.96	$24.52	$3.43	65,306,574	+9.06%
Jan, 2026	$26.48	$21.07	$5.41	54,755,062	+16.54%

Magnolia Oil Gas Corp 주식 (MGY) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$23.83	$21.49	$2.34	45,405,346	-4.62%
Nov, 2025	$23.28	$21.30	$1.98	45,952,175	+3.03%
Oct, 2025	$24.35	$22.20	$2.15	47,565,568	-5.91%
Sep, 2025	$25.45	$23.28	$2.17	50,822,001	-4.06%
Aug, 2025	$25.13	$22.86	$2.27	47,258,739	+4.45%
Jul, 2025	$24.77	$22.20	$2.57	53,090,110	+5.96%
Jun, 2025	$24.66	$21.49	$3.17	57,402,441	+4.56%
May, 2025	$23.53	$20.40	$3.14	46,819,905	+4.72%
Apr, 2025	$25.80	$19.09	$6.71	61,567,873	-18.73%
Mar, 2025	$26.24	$21.66	$4.58	77,207,436	+7.90%
Feb, 2025	$25.42	$22.74	$2.68	41,556,498	-1.22%
Jan, 2025	$26.84	$23.47	$3.37	35,204,389	+1.37%

Magnolia Oil Gas Corp 주식 (MGY) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$27.86	$22.59	$5.27	36,836,044	-16.19%
Nov, 2024	$29.02	$24.98	$4.04	28,400,313	+9.73%
Oct, 2024	$27.41	$23.83	$3.58	41,413,073	+3.52%
Sep, 2024	$26.74	$22.76	$3.98	46,442,291	-4.65%
Aug, 2024	$27.63	$22.71	$4.92	43,270,494	-5.98%
Jul, 2024	$27.62	$25.09	$2.53	41,167,205	+7.50%
Jun, 2024	$26.08	$23.67	$2.41	38,641,800	-2.35%
May, 2024	$26.62	$23.34	$3.28	56,036,054	+3.51%
Apr, 2024	$27.33	$25.03	$2.30	49,564,082	-3.39%
Mar, 2024	$25.95	$22.78	$3.17	105,583,970	+14.42%
Feb, 2024	$22.76	$19.53	$3.22	57,394,403	+9.99%
Jan, 2024	$21.93	$19.16	$2.77	47,139,934	-3.15%

MGY와(과) 유사한 종목