Get the Stockscreener App
27.45
2.23%
0.60
After Hours:
27.45
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 November 18, 2024, is $27.45.
- 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 171.46K% to $27.45 now.
- The 52-week high stock price for MGY is $27.96, representing a 1.86% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for MGY is $19.16, indicating a -30.20% decrease from the current share price, occurred on January 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $27.70 | $27.14 | $0.56 | 1,368,741.0 | +2.23% |
| Nov 15, 2024 | $27.48 | $26.76 | $0.72 | 1,672,492.0 | -1.43% |
| Nov 14, 2024 | $27.56 | $26.84 | $0.7203 | 1,016,104.0 | +0.59% |
| Nov 13, 2024 | $27.41 | $26.85 | $0.5647 | 1,366,906.0 | -0.26% |
| Nov 12, 2024 | $27.96 | $27.11 | $0.8499 | 946,084.0 | -1.38% |
| Nov 11, 2024 | $27.73 | $27.13 | $0.60 | 1,049,211.0 | +0.44% |
| Nov 08, 2024 | $27.45 | $26.61 | $0.835 | 1,626,958.0 | +1.33% |
| Nov 07, 2024 | $27.44 | $26.95 | $0.495 | 1,302,921.0 | -0.77% |
| Nov 06, 2024 | $27.55 | $26.31 | $1.24 | 2,015,329.0 | +6.78% |
| Nov 05, 2024 | $25.93 | $25.46 | $0.465 | 1,316,330.0 | -0.74% |
| Nov 04, 2024 | $26.00 | $25.19 | $0.805 | 1,601,831.0 | +2.88% |
| Nov 01, 2024 | $25.78 | $24.98 | $0.80 | 1,687,932.0 | -1.11% |
| Oct 31, 2024 | $26.44 | $25.25 | $1.19 | 2,871,370.0 | -1.10% |
| Oct 30, 2024 | $25.77 | $25.26 | $0.51 | 1,374,314.0 | +1.03% |
| Oct 29, 2024 | $25.68 | $25.16 | $0.515 | 1,311,441.0 | -1.06% |
| Oct 28, 2024 | $25.67 | $25.12 | $0.55 | 1,517,993.0 | -1.65% |
| Oct 25, 2024 | $26.35 | $25.87 | $0.48 | 1,327,591.0 | +0.58% |
| Oct 24, 2024 | $25.87 | $25.53 | $0.34 | 1,640,181.0 | +0.98% |
| Oct 23, 2024 | $26.05 | $25.38 | $0.67 | 2,249,854.0 | -1.61% |
| Oct 22, 2024 | $26.29 | $25.79 | $0.50 | 893,587.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $27.96 | $24.98 | $2.98 | 18,339,580.0 | +8.58% |
| Oct, 2024 | $27.41 | $23.83 | $3.58 | 41,413,073.0 | +3.52% |
| Sep, 2024 | $26.74 | $22.76 | $3.98 | 46,442,291.0 | -4.65% |
| Aug, 2024 | $27.63 | $22.71 | $4.92 | 43,270,494.0 | -5.98% |
| Jul, 2024 | $27.62 | $25.09 | $2.53 | 41,167,205.0 | +7.50% |
| Jun, 2024 | $26.08 | $23.67 | $2.41 | 38,641,800.0 | -2.35% |
| May, 2024 | $26.62 | $23.34 | $3.28 | 56,036,054.0 | +3.51% |
| Apr, 2024 | $27.33 | $25.03 | $2.30 | 49,564,082.0 | -3.39% |
| 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% |
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):