Stockscreener 앱 받기
26.78
3.08%
0.80
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $26.97 | $25.79 | $1.18 | 2,986,356.0 | +3.08% |
| 2026-02-12 | $26.86 | $25.53 | $1.33 | 4,136,501.0 | -3.64% |
| 2026-02-11 | $27.05 | $25.98 | $1.07 | 6,605,724.0 | +1.16% |
| 2026-02-10 | $27.22 | $26.42 | $0.80 | 2,896,044.0 | -2.27% |
| 2026-02-09 | $27.39 | $26.88 | $0.515 | 3,355,905.0 | +1.04% |
| 2026-02-06 | $27.47 | $26.21 | $1.26 | 3,674,397.0 | +2.98% |
| 2026-02-05 | $26.34 | $25.65 | $0.69 | 3,713,600.0 | -0.68% |
| 2026-02-04 | $26.54 | $25.82 | $0.715 | 4,157,486.0 | +2.97% |
| 2026-02-03 | $25.70 | $24.67 | $1.03 | 3,032,056.0 | +3.47% |
| 2026-02-02 | $25.11 | $24.52 | $0.59 | 2,760,429.0 | -2.90% |
| 2026-01-30 | $25.64 | $25.14 | $0.50 | 3,484,495.0 | -0.08% |
| 2026-01-29 | $26.48 | $25.43 | $1.05 | 3,667,917.0 | +1.23% |
| 2026-01-28 | $25.25 | $24.77 | $0.475 | 2,837,052.0 | +2.11% |
| 2026-01-27 | $24.80 | $24.37 | $0.43 | 2,596,243.0 | +1.31% |
| 2026-01-26 | $24.42 | $23.79 | $0.635 | 3,367,694.0 | +1.16% |
| 2026-01-23 | $24.53 | $23.97 | $0.56 | 2,590,297.0 | +1.39% |
| 2026-01-22 | $23.89 | $23.43 | $0.465 | 3,116,641.0 | +0.17% |
| 2026-01-21 | $23.74 | $23.00 | $0.74 | 4,531,448.0 | +4.77% |
| 2026-01-20 | $23.01 | $22.58 | $0.43 | 2,927,105.0 | +0.22% |
| 2026-01-16 | $22.86 | $22.54 | $0.32 | 2,427,338.0 | +0.49% |
| 2026-01-15 | $22.82 | $22.18 | $0.645 | 2,833,855.0 | -1.53% |
Magnolia Oil Gas Corp 주식 (MGY) 연도별 가격 이력
이 심층 분석에서는 Magnolia Oil Gas Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Magnolia Oil Gas Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $27.47 | $24.52 | $2.95 | 40,304,854.0 | +4.98% |
| 2026-01 | $26.48 | $21.07 | $5.41 | 54,755,062.0 | +16.54% |
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.83 | $21.49 | $2.34 | 45,405,346.0 | -4.62% |
| 2025-11 | $23.28 | $21.30 | $1.98 | 45,952,175.0 | +3.03% |
| 2025-10 | $24.35 | $22.20 | $2.15 | 47,565,568.0 | -5.91% |
| 2025-09 | $25.45 | $23.28 | $2.17 | 50,822,001.0 | -4.06% |
| 2025-08 | $25.12 | $22.86 | $2.27 | 47,258,739.0 | +4.45% |
| 2025-07 | $24.77 | $22.20 | $2.57 | 53,090,110.0 | +5.96% |
| 2025-06 | $24.66 | $21.49 | $3.17 | 57,402,441.0 | +4.56% |
| 2025-05 | $23.53 | $20.39 | $3.14 | 46,819,905.0 | +4.72% |
| 2025-04 | $25.80 | $19.09 | $6.71 | 61,567,873.0 | -18.73% |
| 2025-03 | $26.23 | $21.66 | $4.58 | 77,207,436.0 | +7.90% |
| 2025-02 | $25.42 | $22.74 | $2.68 | 41,556,498.0 | -1.22% |
| 2025-01 | $26.84 | $23.47 | $3.37 | 35,204,389.0 | +1.37% |
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.86 | $22.59 | $5.27 | 36,836,044.0 | -16.19% |
| 2024-11 | $29.02 | $24.98 | $4.04 | 28,400,313.0 | +9.73% |
| 2024-10 | $27.41 | $23.83 | $3.58 | 41,413,073.0 | +3.52% |
| 2024-09 | $26.74 | $22.76 | $3.98 | 46,442,291.0 | -4.65% |
| 2024-08 | $27.63 | $22.71 | $4.92 | 43,270,494.0 | -5.98% |
| 2024-07 | $27.62 | $25.09 | $2.53 | 41,167,205.0 | +7.50% |
| 2024-06 | $26.08 | $23.67 | $2.41 | 38,641,800.0 | -2.35% |
| 2024-05 | $26.62 | $23.34 | $3.28 | 56,036,054.0 | +3.51% |
| 2024-04 | $27.33 | $25.03 | $2.30 | 49,564,082.0 | -3.39% |
| 2024-03 | $25.95 | $22.78 | $3.17 | 105,583,970.0 | +14.42% |
| 2024-02 | $22.75 | $19.53 | $3.22 | 57,394,403.0 | +9.99% |
| 2024-01 | $21.93 | $19.16 | $2.77 | 47,139,934.0 | -3.15% |
0.59%
자본화:
|
볼륨(24시간):