Stockscreener 앱 받기
23.36
2.41%
0.55
시간 외 거래:
23.45
0.09
+0.39%
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $23.37 | $22.73 | $0.64 | 2,661,501.0 | +2.41% |
| 2025-07-01 | $23.05 | $22.20 | $0.85 | 3,314,235.0 | +1.47% |
| 2025-06-30 | $22.80 | $22.47 | $0.335 | 3,413,187.0 | -2.01% |
| 2025-06-27 | $23.16 | $22.73 | $0.42 | 8,262,478.0 | -0.99% |
| 2025-06-26 | $23.44 | $22.83 | $0.61 | 2,843,334.0 | +1.27% |
| 2025-06-25 | $23.11 | $22.78 | $0.325 | 2,190,572.0 | -1.38% |
| 2025-06-24 | $23.39 | $22.94 | $0.45 | 2,155,045.0 | -1.11% |
| 2025-06-23 | $24.59 | $23.34 | $1.25 | 2,936,899.0 | -2.29% |
| 2025-06-20 | $24.23 | $23.81 | $0.42 | 4,421,349.0 | -0.29% |
| 2025-06-18 | $24.54 | $23.99 | $0.55 | 2,885,404.0 | -0.54% |
| 2025-06-17 | $24.66 | $24.11 | $0.55 | 2,267,162.0 | +0.41% |
| 2025-06-16 | $24.32 | $23.77 | $0.555 | 2,505,301.0 | -0.45% |
| 2025-06-13 | $24.63 | $23.44 | $1.19 | 4,840,691.0 | +2.58% |
| 2025-06-12 | $23.68 | $23.29 | $0.3913 | 2,231,370.0 | -0.59% |
| 2025-06-11 | $23.93 | $23.30 | $0.635 | 2,983,759.0 | +1.28% |
| 2025-06-10 | $23.87 | $23.33 | $0.54 | 3,311,622.0 | +1.08% |
| 2025-06-09 | $23.36 | $22.70 | $0.665 | 1,351,902.0 | +1.98% |
| 2025-06-06 | $22.92 | $22.31 | $0.61 | 1,364,729.0 | +2.85% |
| 2025-06-05 | $22.54 | $22.08 | $0.46 | 2,074,751.0 | -0.85% |
| 2025-06-04 | $22.72 | $22.06 | $0.66 | 1,761,508.0 | -0.49% |
| 2025-06-03 | $22.71 | $21.84 | $0.865 | 1,638,308.0 | +1.86% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $23.37 | $22.20 | $1.17 | 8,637,237.0 | +3.91% |
| 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% |
Magnolia Oil Gas Corp 주식 (MGY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.31 | $20.16 | $2.15 | 41,508,484.0 | -0.98% |
| 2023-11 | $23.34 | $20.59 | $2.75 | 42,194,344.0 | -4.23% |
| 2023-10 | $23.89 | $20.85 | $3.04 | 42,008,387.0 | -2.01% |
| 2023-09 | $24.02 | $22.19 | $1.83 | 36,512,493.0 | +0.48% |
| 2023-08 | $23.68 | $21.65 | $2.03 | 41,783,531.0 | +2.93% |
| 2023-07 | $22.36 | $20.01 | $2.34 | 44,788,032.0 | +5.98% |
| 2023-06 | $21.25 | $19.14 | $2.11 | 45,915,468.0 | +8.12% |
| 2023-05 | $21.36 | $18.72 | $2.64 | 43,035,495.0 | -8.48% |
| 2023-04 | $23.44 | $20.07 | $3.37 | 25,390,793.0 | -3.47% |
| 2023-03 | $23.43 | $18.81 | $4.62 | 59,679,310.0 | +0.14% |
| 2023-02 | $23.81 | $20.48 | $3.33 | 34,112,050.0 | -7.45% |
| 2023-01 | $24.29 | $21.15 | $3.14 | 35,846,561.0 | +0.68% |
0.31%
0.76%
자본화:
|
볼륨(24시간):