Magnolia Oil & Gas CorporationMGYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $24.68 | $25.45 | $24.67 | $25.24 | 1.37M |
| 2/2/2026 | $24.71 | $25.11 | $24.52 | $24.77 | 2.76M |
| 1/30/2026 | $25.33 | $25.64 | $25.14 | $25.51 | 3.48M |
| 1/29/2026 | $25.97 | $26.48 | $25.43 | $25.53 | 4.05M |
| 1/28/2026 | $24.81 | $25.25 | $24.77 | $25.22 | 2.86M |
| 1/27/2026 | $24.70 | $24.80 | $24.37 | $24.70 | 2.69M |
| 1/26/2026 | $24.28 | $24.42 | $23.79 | $24.38 | 3.37M |
| 1/23/2026 | $24.32 | $24.53 | $23.97 | $24.10 | 2.59M |
| 1/22/2026 | $23.61 | $23.89 | $23.43 | $23.77 | 3.12M |
| 1/21/2026 | $23.00 | $23.74 | $23.00 | $23.73 | 4.53M |
| 1/20/2026 | $22.75 | $23.01 | $22.58 | $22.65 | 2.93M |
| 1/16/2026 | $22.81 | $22.86 | $22.54 | $22.60 | 2.46M |
| 1/15/2026 | $22.50 | $22.82 | $22.18 | $22.49 | 2.87M |
| 1/14/2026 | $22.72 | $23.33 | $22.64 | $22.84 | 3.76M |
| 1/13/2026 | $22.42 | $22.80 | $22.35 | $22.50 | 2.58M |
| 1/12/2026 | $22.20 | $22.52 | $21.95 | $22.20 | 2.88M |
| 1/9/2026 | $22.49 | $22.58 | $22.06 | $22.27 | 1.74M |
| 1/8/2026 | $21.31 | $22.50 | $21.25 | $22.21 | 1.79M |
| 1/7/2026 | $21.43 | $21.50 | $21.07 | $21.24 | 1.83M |
| 1/6/2026 | $21.91 | $21.99 | $21.43 | $21.49 | 2.24M |
| 1/5/2026 | $22.74 | $22.93 | $21.30 | $21.82 | 2.33M |
| 1/2/2026 | $21.90 | $22.49 | $21.74 | $22.48 | 1.34M |
| 12/31/2025 | $22.04 | $22.11 | $21.76 | $21.89 | 1.12M |
| 12/30/2025 | $22.10 | $22.28 | $22.06 | $22.07 | 1.43M |
| 12/29/2025 | $21.96 | $22.09 | $21.75 | $21.95 | 1.65M |
| 12/26/2025 | $21.68 | $21.83 | $21.53 | $21.71 | 1.03M |
| 12/24/2025 | $21.83 | $21.94 | $21.77 | $21.80 | 886,000 |
| 12/23/2025 | $21.88 | $21.99 | $21.71 | $21.89 | 1.48M |
| 12/22/2025 | $21.80 | $22.23 | $21.79 | $21.80 | 1.35M |
| 12/19/2025 | $21.68 | $21.95 | $21.49 | $21.64 | 7.21M |
| 12/18/2025 | $21.95 | $22.02 | $21.57 | $21.67 | 1.78M |
| 12/17/2025 | $21.83 | $22.11 | $21.68 | $22.05 | 2.37M |
| 12/16/2025 | $22.11 | $22.14 | $21.56 | $21.63 | 2.75M |
| 12/15/2025 | $22.95 | $22.95 | $22.16 | $22.34 | 2.85M |
| 12/12/2025 | $23.29 | $23.41 | $22.76 | $22.79 | 2.62M |
| 12/11/2025 | $22.74 | $22.89 | $22.53 | $22.74 | 2.88M |
| 12/10/2025 | $22.77 | $23.14 | $22.50 | $22.99 | 2.72M |
| 12/9/2025 | $23.14 | $23.40 | $22.77 | $22.84 | 2.19M |
| 12/8/2025 | $23.36 | $23.63 | $23.09 | $23.12 | 2.25M |
| 12/5/2025 | $23.31 | $23.83 | $23.31 | $23.59 | 2.02M |
| 12/4/2025 | $23.51 | $23.69 | $23.37 | $23.41 | 1.67M |
| 12/3/2025 | $23.14 | $23.68 | $23.04 | $23.49 | 1.93M |
| 12/2/2025 | $23.41 | $23.60 | $22.90 | $22.91 | 2.08M |
| 12/1/2025 | $23.07 | $23.66 | $23.04 | $23.52 | 1.68M |
| 11/28/2025 | $22.95 | $23.27 | $22.95 | $23.14 | 606,500 |
| 11/26/2025 | $22.88 | $23.28 | $22.88 | $22.93 | 2.62M |
| 11/25/2025 | $22.43 | $23.07 | $22.43 | $22.97 | 1.73M |
| 11/24/2025 | $22.59 | $23.21 | $22.36 | $23.08 | 1.58M |
| 11/21/2025 | $22.29 | $22.93 | $22.10 | $22.79 | 1.79M |
| 11/20/2025 | $22.74 | $23.27 | $22.29 | $22.35 | 3.10M |
| 11/19/2025 | $22.19 | $22.71 | $22.02 | $22.63 | 2.51M |
| 11/18/2025 | $22.13 | $22.76 | $22.09 | $22.69 | 2.29M |
| 11/17/2025 | $22.91 | $23.04 | $22.29 | $22.32 | 1.73M |
| 11/14/2025 | $22.62 | $23.07 | $22.32 | $23.00 | 1.72M |
| 11/13/2025 | $22.85 | $23.11 | $22.61 | $22.85 | 1.64M |
| 11/12/2025 | $22.73 | $22.94 | $22.56 | $22.74 | 2.59M |
| 11/11/2025 | $22.46 | $23.13 | $22.46 | $22.89 | 2.29M |
| 11/10/2025 | $21.94 | $22.43 | $21.81 | $22.30 | 2.22M |
| 11/7/2025 | $21.43 | $21.98 | $21.31 | $21.96 | 2.86M |
| 11/6/2025 | $21.45 | $21.82 | $21.30 | $21.41 | 3.84M |
| 11/5/2025 | $21.86 | $22.05 | $21.41 | $21.44 | 2.95M |