Stockscreener 앱 받기
25.08
1.33%
0.33
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $25.48 | $24.39 | $1.09 | 3,423,031.0 | +1.33% |
| 2026-08-06 | $25.42 | $24.17 | $1.25 | 7,513,575.0 | +4.34% |
| 2026-08-05 | $24.66 | $23.65 | $1.01 | 3,659,188.0 | -3.50% |
| 2026-08-04 | $25.05 | $24.43 | $0.62 | 3,778,655.0 | -2.19% |
| 2026-08-03 | $25.41 | $24.81 | $0.595 | 3,477,452.0 | -2.26% |
| 2026-07-31 | $25.83 | $25.04 | $0.79 | 3,784,273.0 | +2.72% |
| 2026-07-30 | $25.11 | $24.34 | $0.765 | 3,237,008.0 | +0.00% |
| 2026-07-29 | $25.05 | $23.94 | $1.11 | 6,671,575.0 | +6.97% |
| 2026-07-28 | $24.53 | $23.40 | $1.13 | 4,926,286.0 | -2.58% |
| 2026-07-27 | $25.17 | $24.00 | $1.17 | 5,339,568.0 | -5.17% |
| 2026-07-24 | $25.86 | $25.23 | $0.64 | 6,300,375.0 | -1.67% |
| 2026-07-23 | $26.46 | $24.74 | $1.72 | 14,784,867.0 | +0.63% |
| 2026-07-22 | $25.94 | $25.39 | $0.555 | 24,323,830.0 | +2.03% |
| 2026-07-21 | $25.20 | $24.06 | $1.14 | 36,975,233.0 | -1.72% |
| 2026-07-20 | $27.15 | $25.38 | $1.77 | 6,900,471.0 | -6.35% |
| 2026-07-17 | $27.67 | $26.81 | $0.86 | 1,310,650.0 | +1.38% |
| 2026-07-16 | $27.14 | $26.80 | $0.345 | 1,193,449.0 | +0.60% |
| 2026-07-15 | $26.92 | $26.33 | $0.59 | 1,864,517.0 | +0.19% |
| 2026-07-14 | $27.01 | $26.28 | $0.73 | 1,713,583.0 | -0.07% |
| 2026-07-13 | $27.06 | $26.17 | $0.89 | 2,609,895.0 | +3.53% |
| 2026-07-10 | $26.11 | $25.57 | $0.54 | 2,202,375.0 | -0.31% |
| 2026-07-09 | $26.20 | $25.60 | $0.595 | 2,209,858.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $25.48 | $23.65 | $1.83 | 25,274,932.0 | -2.45% |
| 2026-07 | $27.67 | $23.40 | $4.27 | 136,299,257.0 | +0.51% |
| 2026-06 | $28.30 | $25.48 | $2.82 | 68,240,441.0 | -6.51% |
| 2026-05 | $31.25 | $27.13 | $4.12 | 47,702,919.0 | -9.52% |
| 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% |
0.96%
4.21%
자본화:
|
볼륨(24시간):