Magnolia Oil & Gas Corporation - MGY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.69	22.81	22.81	23.02	22.54	2.17M
October 16, 2025	23.27	22.69	22.69	23.28	22.39	2.26M
October 15, 2025	23.46	23.22	23.22	23.63	23	1.59M
October 14, 2025	22.75	23.08	23.08	23.3	22.7	2.07M
October 13, 2025	23.06	23.31	23.31	23.37	22.73	2.1M
October 10, 2025	23.37	22.64	22.64	23.78	22.62	2.31M
October 09, 2025	24.05	23.68	23.68	24.35	23.55	1.8M
October 08, 2025	24.1	24.08	24.08	24.13	23.52	2.15M
October 07, 2025	23.84	23.91	23.91	23.99	23.48	1.89M
October 06, 2025	23.86	23.94	23.94	24.03	23.55	2.05M
October 03, 2025	23.35	23.64	23.64	23.71	23.35	1.82M
October 02, 2025	23.83	23.25	23.25	24.04	23.09	2.06M
October 01, 2025	23.78	23.96	23.96	24.08	23.69	2.16M
September 30, 2025	23.91	23.87	23.87	24.08	23.66	2.86M
September 29, 2025	25.11	24.18	24.18	25.11	23.99	2.61M
September 26, 2025	24.74	25.26	25.26	25.45	24.64	1.84M
September 25, 2025	24.8	24.8	24.8	25	24.65	2.25M
September 24, 2025	24.7	24.86	24.86	25.33	24.68	1.62M
September 23, 2025	24.07	24.47	24.47	25.26	24.07	2.2M
September 22, 2025	23.94	23.91	23.91	24.04	23.67	1.68M
September 19, 2025	24.57	24.02	24.02	24.57	23.93	7.56M
September 18, 2025	24.78	24.61	24.61	24.78	24.32	1.71M
September 17, 2025	24.61	24.68	24.68	25.08	24.43	2.16M
September 16, 2025	23.84	24.61	24.61	24.64	23.84	2.45M
September 15, 2025	23.67	23.67	23.67	23.84	23.34	1.66M
September 12, 2025	24.13	23.8	23.8	24.35	23.75	1.92M
September 11, 2025	23.93	24.13	24.13	24.28	23.9	2.09M
September 10, 2025	23.42	24.29	24.29	24.31	23.28	2.37M
September 09, 2025	23.57	23.32	23.32	23.92	23.31	1.59M
September 08, 2025	23.73	23.44	23.44	23.77	23.28	2.24M
September 05, 2025	24.19	23.62	23.62	24.38	23.38	2.01M
September 04, 2025	23.81	24.6	24.6	24.64	23.77	2.82M
September 03, 2025	24.92	24.05	24.05	25.35	24.04	2.84M
September 02, 2025	24.56	25.24	25.24	25.24	24.56	2.67M
August 29, 2025	24.82	24.88	24.88	25.13	24.81	2.59M
August 28, 2025	24.84	24.83	24.83	24.9	24.54	1.84M
August 27, 2025	24.08	24.74	24.74	24.94	24.08	2.25M
August 26, 2025	24.13	24.14	24.14	24.33	23.86	3M
August 25, 2025	24.32	24.37	24.37	24.43	24.1	2.1M
August 22, 2025	23.45	24.25	24.25	24.36	23.45	2.26M
August 21, 2025	23.16	23.36	23.36	23.5	22.99	908,977
August 20, 2025	23.1	23.16	23.16	23.29	22.9	1.35M
August 19, 2025	23.17	23.1	23.1	23.34	22.86	1.85M
August 18, 2025	23.39	23.26	23.26	23.46	23.2	1.57M
August 15, 2025	23.72	23.6	23.6	23.87	23.54	1.44M
August 14, 2025	23.75	23.8	23.8	23.87	23.52	1.92M
August 13, 2025	23.69	23.92	23.92	24.03	23.59	1.7M
August 12, 2025	23.34	23.69	23.69	23.79	23.1	1.88M
August 11, 2025	23.48	23.14	23.14	23.64	23.05	1.96M
August 08, 2025	23.54	23.51	23.36	23.82	23.2	1.99M
August 07, 2025	24.09	23.38	23.23	24.51	23.35	2.54M
August 06, 2025	24.24	23.71	23.56	24.56	23.65	2.34M
August 05, 2025	23.84	24.14	23.99	24.17	23.58	4.49M
August 04, 2025	23.31	23.82	23.67	23.89	23.31	4.1M
August 01, 2025	23.87	23.45	23.45	23.89	22.92	3.7M
July 31, 2025	24.5	23.82	23.82	24.77	23.61	3.29M
July 30, 2025	24.43	24.38	24.38	24.64	24.17	3.49M
July 29, 2025	24.53	24.6	24.6	24.73	24.36	2.82M
July 28, 2025	23.95	24.46	24.46	24.51	23.95	2.76M
July 25, 2025	23.98	23.74	23.74	24.04	23.68	1.87M

Magnolia Oil & Gas Corporation (MGY) NYSE