Get the Stockscreener App
23.80
1.37%
-0.33
Magnolia Oil Gas Corp Stock (MGY) Price History
The historical daily chart and data for Magnolia Oil Gas Corp stock (MGY), show that the latest closing stock price as of September 12, 2025, is $23.80.
- Magnolia Oil Gas Corp all-time high stock price is $30.31, occurred on June 08, 2022.
- The lowest Magnolia Oil Gas Corp stock price recorded was $0.016 on March 02, 2015. Since then, Magnolia Oil Gas Corp's stock price has risen over 148.65K% to $23.80 now.
- The 52-week high stock price for MGY is $29.02, representing a 21.93% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for MGY is $19.09, indicating a -19.79% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Magnolia Oil Gas Corp (MGY) stock in the beginning of 2024 was $19.80. The stock closed the year at $23.45, a gain of over 18.43% for the year.
The table below shows more information about MGY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $24.35 | $23.75 | $0.595 | 1,919,705.0 | -1.37% |
| Sep 11, 2025 | $24.29 | $23.90 | $0.385 | 2,089,037.0 | -0.66% |
| Sep 10, 2025 | $24.31 | $23.28 | $1.03 | 2,369,641.0 | +4.16% |
| Sep 09, 2025 | $23.92 | $23.30 | $0.615 | 1,548,717.0 | -0.51% |
| Sep 08, 2025 | $23.77 | $23.28 | $0.49 | 2,241,612.0 | -0.76% |
| Sep 05, 2025 | $24.38 | $23.38 | $1.00 | 2,008,357.0 | -3.98% |
| Sep 04, 2025 | $24.64 | $23.77 | $0.865 | 2,824,801.0 | +2.29% |
| Sep 03, 2025 | $25.34 | $24.04 | $1.30 | 2,845,891.0 | -4.71% |
| Sep 02, 2025 | $25.24 | $24.56 | $0.68 | 2,666,972.0 | +1.45% |
| Aug 29, 2025 | $25.12 | $24.81 | $0.315 | 2,589,278.0 | +0.20% |
| Aug 28, 2025 | $24.90 | $24.54 | $0.36 | 1,836,218.0 | +0.36% |
| Aug 27, 2025 | $24.93 | $24.07 | $0.86 | 2,246,814.0 | +2.49% |
| Aug 26, 2025 | $24.33 | $23.86 | $0.47 | 2,996,033.0 | -0.94% |
| Aug 25, 2025 | $24.43 | $24.10 | $0.33 | 1,513,323.0 | +0.49% |
| Aug 22, 2025 | $24.36 | $23.45 | $0.905 | 2,249,209.0 | +3.81% |
| Aug 21, 2025 | $23.50 | $22.98 | $0.5131 | 908,571.0 | +0.86% |
| Aug 20, 2025 | $23.29 | $22.90 | $0.385 | 1,351,510.0 | +0.26% |
| Aug 19, 2025 | $23.34 | $22.86 | $0.48 | 1,852,832.0 | -0.69% |
| Aug 18, 2025 | $23.46 | $23.20 | $0.265 | 1,573,381.0 | -1.44% |
| Aug 15, 2025 | $23.87 | $23.54 | $0.33 | 1,509,444.0 | -0.84% |
| Aug 14, 2025 | $23.87 | $23.52 | $0.35 | 1,922,346.0 | -0.50% |
Magnolia Oil Gas Corp Stock (MGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Magnolia Oil Gas Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Magnolia Oil Gas Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Magnolia Oil Gas Corp Stock (MGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $25.34 | $23.28 | $2.06 | 22,434,438.0 | -4.34% |
| Aug, 2025 | $25.12 | $22.86 | $2.27 | 47,258,739.0 | +4.45% |
| Jul, 2025 | $24.77 | $22.20 | $2.57 | 53,090,110.0 | +5.96% |
| Jun, 2025 | $24.66 | $21.49 | $3.17 | 57,402,441.0 | +4.56% |
| May, 2025 | $23.53 | $20.39 | $3.14 | 46,819,905.0 | +4.72% |
| Apr, 2025 | $25.80 | $19.09 | $6.71 | 61,567,873.0 | -18.73% |
| Mar, 2025 | $26.23 | $21.66 | $4.58 | 77,207,436.0 | +7.90% |
| Feb, 2025 | $25.42 | $22.74 | $2.68 | 41,556,498.0 | -1.22% |
| Jan, 2025 | $26.84 | $23.47 | $3.37 | 35,204,389.0 | +1.37% |
Magnolia Oil Gas Corp Stock (MGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.86 | $22.59 | $5.27 | 36,836,044.0 | -16.19% |
| Nov, 2024 | $29.02 | $24.98 | $4.04 | 28,400,313.0 | +9.73% |
| Oct, 2024 | $27.41 | $23.83 | $3.58 | 41,413,073.0 | +3.52% |
| Sep, 2024 | $26.74 | $22.76 | $3.98 | 46,442,291.0 | -4.65% |
| Aug, 2024 | $27.63 | $22.71 | $4.92 | 43,270,494.0 | -5.98% |
| Jul, 2024 | $27.62 | $25.09 | $2.53 | 41,167,205.0 | +7.50% |
| Jun, 2024 | $26.08 | $23.67 | $2.41 | 38,641,800.0 | -2.35% |
| May, 2024 | $26.62 | $23.34 | $3.28 | 56,036,054.0 | +3.51% |
| Apr, 2024 | $27.33 | $25.03 | $2.30 | 49,564,082.0 | -3.39% |
| Mar, 2024 | $25.95 | $22.78 | $3.17 | 105,583,970.0 | +14.42% |
| Feb, 2024 | $22.75 | $19.53 | $3.22 | 57,394,403.0 | +9.99% |
| Jan, 2024 | $21.93 | $19.16 | $2.77 | 47,139,934.0 | -3.15% |
Magnolia Oil Gas Corp Stock (MGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.31 | $20.16 | $2.15 | 41,508,484.0 | -0.98% |
| Nov, 2023 | $23.34 | $20.59 | $2.75 | 42,194,344.0 | -4.23% |
| Oct, 2023 | $23.89 | $20.85 | $3.04 | 42,008,387.0 | -2.01% |
| Sep, 2023 | $24.02 | $22.19 | $1.83 | 36,512,493.0 | +0.48% |
| Aug, 2023 | $23.68 | $21.65 | $2.03 | 41,783,531.0 | +2.93% |
| Jul, 2023 | $22.36 | $20.01 | $2.34 | 44,788,032.0 | +5.98% |
| Jun, 2023 | $21.25 | $19.14 | $2.11 | 45,915,468.0 | +8.12% |
| May, 2023 | $21.36 | $18.72 | $2.64 | 43,035,495.0 | -8.48% |
| Apr, 2023 | $23.44 | $20.07 | $3.37 | 25,390,793.0 | -3.47% |
| Mar, 2023 | $23.43 | $18.81 | $4.62 | 59,679,310.0 | +0.14% |
| Feb, 2023 | $23.81 | $20.48 | $3.33 | 34,112,050.0 | -7.45% |
| Jan, 2023 | $24.29 | $21.15 | $3.14 | 35,846,561.0 | +0.68% |
0.19%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):