Get the Stockscreener App
30.86
0.84%
-0.26
After Hours:
30.86
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 May 05, 2026, is $30.86.
- Magnolia Oil Gas Corp all-time high stock price is $32.76, occurred on March 30, 2026.
- 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 192.78K% to $30.86 now.
- The 52-week high stock price for MGY is $32.76, representing a 6.16% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for MGY is $20.45, indicating a -33.73% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Magnolia Oil Gas Corp (MGY) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $31.25 | $30.65 | $0.60 | 2,037,350.0 | -0.84% |
| May 04, 2026 | $31.16 | $30.07 | $1.09 | 2,562,038.0 | +3.42% |
| May 01, 2026 | $30.30 | $29.47 | $0.83 | 2,108,368.0 | -0.50% |
| Apr 30, 2026 | $30.41 | $29.50 | $0.91 | 2,222,010.0 | +0.00% |
| Apr 29, 2026 | $30.29 | $29.64 | $0.65 | 2,010,337.0 | +3.10% |
| Apr 28, 2026 | $29.95 | $29.16 | $0.80 | 2,054,185.0 | +0.03% |
| Apr 27, 2026 | $29.83 | $29.25 | $0.585 | 1,567,699.0 | +0.27% |
| Apr 24, 2026 | $29.59 | $29.15 | $0.445 | 1,676,240.0 | -1.28% |
| Apr 23, 2026 | $29.65 | $29.23 | $0.42 | 1,625,119.0 | +1.09% |
| Apr 22, 2026 | $29.31 | $28.81 | $0.50 | 1,388,703.0 | +2.06% |
| Apr 21, 2026 | $28.80 | $27.95 | $0.855 | 1,560,177.0 | +2.65% |
| Apr 20, 2026 | $28.11 | $27.58 | $0.535 | 1,716,141.0 | +1.27% |
| Apr 17, 2026 | $27.66 | $26.43 | $1.23 | 3,505,462.0 | -3.22% |
| Apr 16, 2026 | $28.70 | $28.28 | $0.4275 | 1,912,802.0 | +1.24% |
| Apr 15, 2026 | $28.68 | $28.04 | $0.645 | 2,777,385.0 | -1.43% |
| Apr 14, 2026 | $29.33 | $28.36 | $0.9748 | 2,104,574.0 | -3.67% |
| Apr 13, 2026 | $30.45 | $29.52 | $0.93 | 2,212,020.0 | -0.70% |
| Apr 10, 2026 | $29.92 | $29.32 | $0.5999 | 1,946,513.0 | +0.81% |
| Apr 09, 2026 | $30.44 | $29.37 | $1.07 | 2,724,556.0 | -0.67% |
| Apr 08, 2026 | $29.95 | $28.80 | $1.14 | 2,878,414.0 | -6.48% |
| Apr 07, 2026 | $32.04 | $31.32 | $0.715 | 2,224,900.0 | +2.80% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $31.25 | $29.47 | $1.78 | 8,745,106.0 | +2.05% |
| Apr, 2026 | $32.04 | $26.43 | $5.61 | 44,896,902.0 | -4.21% |
| Mar, 2026 | $32.76 | $27.25 | $5.51 | 68,980,460.0 | +13.48% |
| Feb, 2026 | $27.95 | $24.52 | $3.43 | 65,306,574.0 | +9.06% |
| Jan, 2026 | $26.48 | $21.07 | $5.41 | 54,755,062.0 | +16.54% |
Magnolia Oil Gas Corp Stock (MGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.83 | $21.49 | $2.34 | 45,405,346.0 | -4.62% |
| Nov, 2025 | $23.28 | $21.30 | $1.98 | 45,952,175.0 | +3.03% |
| Oct, 2025 | $24.35 | $22.20 | $2.15 | 47,565,568.0 | -5.91% |
| Sep, 2025 | $25.45 | $23.28 | $2.17 | 50,822,001.0 | -4.06% |
| 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% |
0.64%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):