Get the Stockscreener App
24.14
0.35%
-0.065
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 June 18, 2025, is $24.14.
- 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 150.81K% to $24.14 now.
- The 52-week high stock price for MGY is $29.02, representing a 20.19% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for MGY is $19.09, indicating a -20.94% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $24.54 | $24.00 | $0.545 | 859,103.0 | -0.37% |
| Jun 17, 2025 | $24.66 | $24.11 | $0.55 | 2,267,162.0 | +0.41% |
| Jun 16, 2025 | $24.32 | $23.77 | $0.555 | 2,505,301.0 | -0.45% |
| Jun 13, 2025 | $24.63 | $23.44 | $1.19 | 4,840,691.0 | +2.58% |
| Jun 12, 2025 | $23.68 | $23.29 | $0.3913 | 2,231,370.0 | -0.59% |
| Jun 11, 2025 | $23.93 | $23.30 | $0.635 | 2,983,759.0 | +1.28% |
| Jun 10, 2025 | $23.87 | $23.33 | $0.54 | 3,311,622.0 | +1.08% |
| Jun 09, 2025 | $23.36 | $22.70 | $0.665 | 1,351,902.0 | +1.98% |
| Jun 06, 2025 | $22.92 | $22.31 | $0.61 | 1,364,729.0 | +2.85% |
| Jun 05, 2025 | $22.54 | $22.08 | $0.46 | 2,074,751.0 | -0.85% |
| Jun 04, 2025 | $22.72 | $22.06 | $0.66 | 1,761,508.0 | -0.49% |
| Jun 03, 2025 | $22.71 | $21.84 | $0.865 | 1,638,308.0 | +1.86% |
| Jun 02, 2025 | $22.16 | $21.49 | $0.67 | 1,963,070.0 | +2.37% |
| May 30, 2025 | $21.81 | $21.40 | $0.41 | 2,537,125.0 | -1.78% |
| May 29, 2025 | $22.07 | $21.70 | $0.37 | 1,733,665.0 | +0.09% |
| May 28, 2025 | $22.37 | $21.80 | $0.565 | 1,249,308.0 | -1.13% |
| May 27, 2025 | $22.15 | $21.57 | $0.58 | 1,599,155.0 | +2.08% |
| May 23, 2025 | $21.77 | $21.34 | $0.425 | 1,163,145.0 | -0.18% |
| May 22, 2025 | $21.80 | $21.23 | $0.57 | 1,517,074.0 | -0.78% |
| May 21, 2025 | $22.36 | $21.83 | $0.531 | 2,008,449.0 | -2.06% |
| May 20, 2025 | $22.50 | $22.18 | $0.3201 | 2,157,138.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $24.66 | $21.49 | $3.17 | 29,153,276.0 | +12.19% |
| 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% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):