MGY - Magnolia Oil & Gas Corp
28.71
0.740 2.577%
Share volume: 1,560,289
Last Updated: 04-21-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$27.97
0.74
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $28.16 | $28.16 | $28.80 | $28.80 | $27.95 | $27.95 | $28.71 | $28.71 | 1,560,289 | $1,560,289.00 |
| 04-20-2026 | $27.77 | $27.77 | $28.12 | $28.12 | $27.58 | $27.58 | $27.97 | $27.97 | 1,733,983 | $1,733,983.00 |
| 04-17-2026 | $27.14 | $27.14 | $27.66 | $27.66 | $26.43 | $26.43 | $27.62 | $27.62 | 3,505,535 | $3,505,535.00 |
| 04-16-2026 | $28.30 | $28.30 | $28.71 | $28.71 | $28.28 | $28.28 | $28.54 | $28.54 | 1,962,511 | $1,962,511.00 |
| 04-15-2026 | $28.46 | $28.46 | $28.69 | $28.69 | $28.04 | $28.04 | $28.19 | $28.19 | 2,777,457 | $2,777,457.00 |
| 04-14-2026 | $29.27 | $29.27 | $29.33 | $29.33 | $28.36 | $28.36 | $28.60 | $28.60 | 2,104,955 | $2,104,955.00 |
| 04-13-2026 | $30.15 | $30.15 | $30.45 | $30.45 | $29.52 | $29.52 | $29.69 | $29.69 | 2,212,177 | $2,212,177.00 |
| 04-10-2026 | $29.58 | $29.58 | $29.92 | $29.92 | $29.32 | $29.32 | $29.90 | $29.90 | 1,946,558 | $1,946,558.00 |
| 04-09-2026 | $29.96 | $29.96 | $30.44 | $30.44 | $29.37 | $29.37 | $29.66 | $29.66 | 2,750,006 | $2,750,006.00 |
| 04-08-2026 | $29.10 | $29.10 | $29.95 | $29.95 | $28.80 | $28.80 | $29.86 | $29.86 | 2,879,372 | $2,879,372.00 |