Magnolia Oil & Gas Corporation (MGY) NYSE

27.75

+0.04(+0.14%)

Updated at June 02 04:00PM

Currency In USD

MGY Historical Return

If you invested $1000 in Magnolia Oil & Gas Corporation (MGY) since IPO date, it would be worth $3,062.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,151.16, while $1000 invested 1 year ago would be worth $1,261.94. This corresponds to total returns of 206.29%, 115.12%, 26.19%, respectively, with annualized returns of 13.35%, 16.55%, 26.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MGY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	27.61	27.75	27.75	27.94	27.61	1.72M
June 01, 2026	27.68	27.71	27.71	28.16	27.53	2.55M
May 29, 2026	27.72	27.36	27.36	27.78	27.18	2.32M
May 28, 2026	27.87	27.77	27.77	27.95	27.36	2.51M
May 27, 2026	27.79	27.57	27.57	28.08	27.5	1.77M
May 26, 2026	28.81	28.15	28.15	29.16	28.08	2.15M
May 22, 2026	29.07	29.24	29.24	29.43	28.81	1.55M
May 21, 2026	30.16	29.24	29.24	30.19	28.89	1.99M
May 20, 2026	30.09	29.76	29.76	30.56	29.35	2.29M
May 19, 2026	30.16	30.17	30.17	30.42	29.74	1.84M
May 18, 2026	29.48	29.89	29.89	30.22	29.1	1.81M
May 15, 2026	29.17	29.56	29.56	29.59	28.86	2.16M
May 14, 2026	28.44	28.81	28.81	28.86	28.38	1.62M
May 13, 2026	28.64	28.59	28.59	28.68	28.05	2.57M
May 12, 2026	28.39	28.64	28.64	28.67	28.05	2.58M
May 11, 2026	28.22	28.21	28.21	28.66	27.82	2.23M
May 08, 2026	28.02	27.8	27.8	28.27	27.66	2.92M
May 07, 2026	27.78	28.15	28.15	28.2	27.13	4.64M
May 06, 2026	29.42	28.65	28.65	29.86	28.65	3.45M
May 05, 2026	30.85	30.86	30.86	31.25	30.65	2.04M
May 04, 2026	30.09	31.12	31.12	31.16	30.07	2.56M
May 01, 2026	30.05	30.09	30.09	30.3	29.47	2.11M
April 30, 2026	29.69	30.24	30.24	30.41	29.5	2.22M
April 29, 2026	29.71	30.24	30.24	30.29	29.64	2.01M
April 28, 2026	29.92	29.33	29.33	29.96	29.16	2.05M
April 27, 2026	29.5	29.32	29.32	29.83	29.25	1.57M
April 24, 2026	29.46	29.24	29.24	29.6	29.15	1.68M
April 23, 2026	29.53	29.62	29.62	29.65	29.23	1.63M
April 22, 2026	28.89	29.3	29.3	29.31	28.81	1.39M
April 21, 2026	28.16	28.71	28.71	28.8	27.95	1.56M
April 20, 2026	27.77	27.97	27.97	28.12	27.58	1.72M
April 17, 2026	27.14	27.62	27.62	27.66	26.43	3.51M
April 16, 2026	28.3	28.54	28.54	28.71	28.28	1.91M
April 15, 2026	28.46	28.19	28.19	28.69	28.04	2.53M
April 14, 2026	29.27	28.6	28.6	29.33	28.36	2.1M
April 13, 2026	30.15	29.69	29.69	30.45	29.52	2.21M
April 10, 2026	29.58	29.9	29.9	29.92	29.32	1.95M
April 09, 2026	29.96	29.66	29.66	30.44	29.37	2.72M
April 08, 2026	29.1	29.86	29.86	29.95	28.8	2.88M
April 07, 2026	31.38	31.93	31.93	32.04	31.33	2.23M
April 06, 2026	30.89	31.06	31.06	31.13	30.6	1.52M
April 02, 2026	31.27	31.04	31.04	31.48	30.38	2.03M
April 01, 2026	30.75	30.17	30.17	31.26	29.82	3.1M
March 31, 2026	32.18	31.57	31.57	32.37	30.89	2.62M
March 30, 2026	32.68	32.12	32.12	32.76	31.83	2.09M
March 27, 2026	32.14	32.36	32.36	32.43	31.97	1.95M
March 26, 2026	31.68	31.86	31.86	32.36	31.54	2.18M
March 25, 2026	30.86	31.44	31.44	31.48	30.76	1.9M
March 24, 2026	31.17	31.29	31.29	31.66	31.15	2.24M
March 23, 2026	30.06	30.92	30.92	31.19	29.91	2.67M
March 20, 2026	30.57	30.76	30.76	31.21	30.45	6.09M
March 19, 2026	30.35	30.6	30.6	30.79	30.24	2.62M
March 18, 2026	30.08	30.16	30.16	30.44	30.02	3M
March 17, 2026	29.72	29.96	29.96	30.18	29.61	3.44M
March 16, 2026	29.41	29.39	29.39	29.78	29	2.53M
March 13, 2026	28.83	29.5	29.5	29.51	28.73	2.52M
March 12, 2026	29.05	28.94	28.94	29.38	28.65	4.34M
March 11, 2026	28.85	29.07	29.07	29.5	28.61	4.1M
March 10, 2026	28.77	28.75	28.75	29.09	28.47	3.52M
March 09, 2026	29.51	29.06	29.06	29.74	28.69	5.8M