Get the Stockscreener App
26.35
0.04%
+0.01
Magnolia Oil & Gas Corp Stock (MGY) Price History
The historical daily chart and data for Magnolia Oil & Gas Corp stock (MGY), show that the latest closing stock price as of April 29, 2024, is $26.35.
- Magnolia Oil & Gas Corp all-time high stock price is $30.31, occurred on June 08, 2022.
- The lowest Magnolia Oil & Gas Corp stock price recorded was $0.016 on March 02, 2015. Since then, Magnolia Oil & Gas Corp's stock price has risen over 164.59K% to $26.35 now.
- The 52-week high stock price for MGY is $27.33, representing a 3.72% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for MGY is $18.72, indicating a -28.96% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Magnolia Oil & Gas Corp (MGY) stock in the beginning of 2023 was $19.80. The stock closed the year at $23.45, a gain of over 18.43% for the year.
The table below shows more information about MGY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $26.48 | $26.20 | $0.285 | 558,596.0 | +0.04% |
| Apr 26, 2024 | $26.44 | $26.11 | $0.33 | 1,416,487.0 | +0.23% |
| Apr 25, 2024 | $26.34 | $25.76 | $0.58 | 1,453,473.0 | +0.65% |
| Apr 24, 2024 | $26.19 | $25.67 | $0.5175 | 1,644,789.0 | +0.46% |
| Apr 23, 2024 | $26.22 | $25.45 | $0.77 | 2,077,539.0 | +1.05% |
| Apr 22, 2024 | $26.08 | $25.30 | $0.78 | 2,850,546.0 | +0.39% |
| Apr 19, 2024 | $25.89 | $25.34 | $0.55 | 2,561,819.0 | -0.23% |
| Apr 18, 2024 | $26.13 | $25.62 | $0.51 | 1,956,168.0 | -0.54% |
| Apr 17, 2024 | $26.30 | $25.67 | $0.6298 | 1,874,570.0 | -0.69% |
| Apr 16, 2024 | $26.09 | $25.76 | $0.33 | 3,340,589.0 | -0.73% |
| Apr 15, 2024 | $26.99 | $26.07 | $0.92 | 2,539,397.0 | -1.84% |
| Apr 12, 2024 | $27.33 | $26.56 | $0.77 | 2,978,851.0 | -0.45% |
| Apr 11, 2024 | $26.95 | $26.38 | $0.57 | 2,346,313.0 | -0.15% |
| Apr 10, 2024 | $26.88 | $26.45 | $0.425 | 2,146,879.0 | +0.71% |
| Apr 09, 2024 | $26.86 | $26.56 | $0.2983 | 1,885,710.0 | +0.09% |
| Apr 08, 2024 | $27.12 | $26.60 | $0.52 | 1,177,420.0 | -1.32% |
| Apr 05, 2024 | $27.20 | $26.62 | $0.585 | 2,033,683.0 | +1.12% |
| Apr 04, 2024 | $26.87 | $26.48 | $0.39 | 1,891,687.0 | +0.23% |
| Apr 03, 2024 | $26.63 | $26.19 | $0.44 | 2,115,624.0 | +1.49% |
| Apr 02, 2024 | $26.46 | $25.86 | $0.61 | 2,953,148.0 | +0.15% |
Magnolia Oil & Gas Corp Stock (MGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Magnolia Oil & Gas Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Magnolia Oil & Gas Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Magnolia Oil & Gas Corp Stock (MGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $27.33 | $25.30 | $2.03 | 46,782,184.0 | +1.54% |
| Mar, 2024 | $25.95 | $22.78 | $3.17 | 105,583,970.0 | +14.42% |
| Feb, 2024 | $22.75 | $19.53 | $3.22 | 57,394,403.0 | +9.99% |
| Jan, 2024 | $21.93 | $19.16 | $2.77 | 47,139,934.0 | -3.15% |
Magnolia Oil & Gas Corp Stock (MGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.31 | $20.16 | $2.15 | 41,508,484.0 | -0.98% |
| Nov, 2023 | $23.34 | $20.59 | $2.75 | 42,194,344.0 | -4.23% |
| Oct, 2023 | $23.89 | $20.85 | $3.04 | 42,008,387.0 | -2.01% |
| Sep, 2023 | $24.02 | $22.19 | $1.83 | 36,512,493.0 | +0.48% |
| Aug, 2023 | $23.68 | $21.65 | $2.03 | 41,783,531.0 | +2.93% |
| Jul, 2023 | $22.36 | $20.01 | $2.34 | 44,788,032.0 | +5.98% |
| Jun, 2023 | $21.25 | $19.14 | $2.11 | 45,915,468.0 | +8.12% |
| May, 2023 | $21.36 | $18.72 | $2.64 | 43,035,495.0 | -8.48% |
| Apr, 2023 | $23.44 | $20.07 | $3.37 | 25,390,793.0 | -3.47% |
| Mar, 2023 | $23.43 | $18.81 | $4.62 | 59,679,310.0 | +0.14% |
| Feb, 2023 | $23.81 | $20.48 | $3.33 | 34,112,050.0 | -7.45% |
| Jan, 2023 | $24.29 | $21.15 | $3.14 | 35,846,561.0 | +0.68% |
Magnolia Oil & Gas Corp Stock (MGY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.79 | $22.13 | $4.66 | 27,438,801.0 | -10.08% |
| Nov, 2022 | $27.57 | $24.32 | $3.25 | 43,448,433.0 | +1.56% |
| Oct, 2022 | $26.47 | $20.71 | $5.75 | 31,556,453.0 | +29.63% |
| Sep, 2022 | $24.45 | $18.17 | $6.28 | 38,864,549.0 | -17.01% |
| Aug, 2022 | $25.78 | $21.24 | $4.54 | 30,682,523.0 | -1.08% |
| Jul, 2022 | $24.29 | $18.01 | $6.28 | 32,088,755.0 | +14.96% |
| Jun, 2022 | $30.31 | $20.76 | $9.55 | 69,750,434.0 | -23.98% |
| May, 2022 | $29.15 | $21.45 | $7.70 | 34,811,866.0 | +18.80% |
| Apr, 2022 | $26.83 | $22.07 | $4.76 | 31,064,565.0 | -1.73% |
| Mar, 2022 | $25.60 | $20.50 | $5.10 | 57,815,555.0 | +5.82% |
| Feb, 2022 | $23.34 | $19.84 | $3.50 | 35,762,158.0 | +3.33% |
| Jan, 2022 | $22.84 | $18.82 | $4.02 | 28,501,569.0 | +14.63% |
0.12%
0.90%
Cap:
|
Volume (24h):