MGY - Magnolia Oil & Gas Corp
29.19
0.590 2.021%
Share volume: 2,561,414
Last Updated: 03-05-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.43%
PREVIOUS CLOSE
CHG
CHG%
$28.60
0.59
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $29.00 | $29.00 | $29.37 | $29.37 | $28.83 | $28.83 | $29.19 | $29.19 | 2,561,414 | $2,561,414.00 |
| 03-04-2026 | $27.79 | $27.79 | $28.70 | $28.70 | $27.25 | $27.25 | $28.60 | $28.60 | 2,868,197 | $2,868,197.00 |
| 03-03-2026 | $28.77 | $28.77 | $29.06 | $29.06 | $27.92 | $27.92 | $28.42 | $28.42 | 3,249,029 | $3,249,029.00 |
| 03-02-2026 | $28.92 | $28.92 | $29.10 | $29.10 | $28.03 | $28.03 | $28.55 | $28.55 | 3,722,523 | $3,722,523.00 |
| 02-27-2026 | $27.56 | $27.56 | $27.96 | $27.96 | $27.27 | $27.27 | $27.82 | $27.82 | 3,057,226 | $3,057,226.00 |
| 02-26-2026 | $26.65 | $26.65 | $27.55 | $27.55 | $26.39 | $26.39 | $27.36 | $27.36 | 3,162,794 | $3,162,794.00 |
| 02-25-2026 | $27.30 | $27.30 | $27.30 | $27.30 | $26.30 | $26.30 | $27.03 | $27.03 | 1,982,573 | $1,982,573.00 |
| 02-24-2026 | $27.46 | $27.46 | $27.52 | $27.52 | $26.92 | $26.92 | $27.19 | $27.19 | 2,245,302 | $2,245,302.00 |
| 02-23-2026 | $27.11 | $27.11 | $27.42 | $27.42 | $26.86 | $26.86 | $27.30 | $27.30 | 2,569,208 | $2,569,208.00 |
| 02-20-2026 | $26.97 | $26.97 | $27.24 | $27.24 | $26.82 | $26.82 | $27.11 | $27.11 | 3,661,781 | $3,661,781.00 |