MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MGY — Magnolia Oil & Gas Corporation Class A Common Stock
NYSEMagnolia Oil & Gas Corporation Class A Common Stock
$23.94
-0.06(-0.25%)
- O
- 23.92
- H
- 24.21
- L
- 23.70
- V
- 3.42M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.94
Period Return+12.08%
Period High$32.76
Period Low$20.25
Avg Daily Volume3.00M
Total Trading Days365
MGY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.92 | $24.21 | $23.70 | $23.94 | $-0.06 | -0.25% | 3,421,139 | $23.99 | $23.70 $24.21 |
| Oct 5, 2026 | $24.00 | $24.32 | $23.63 | $24.00 | $-0.07 | -0.29% | 4,864,105 | $24.07 | $23.63 $24.32 |
| Oct 2, 2026 | $23.77 | $24.26 | $23.77 | $24.07 | +$0.00 | +0.00% | 10,857,881 | $24.07 | $23.77 $24.26 |
| Oct 1, 2026 | $23.55 | $24.28 | $23.55 | $24.07 | +$0.58 | +2.47% | 6,477,725 | $24.06 | $23.55 $24.28 |
| Sep 30, 2026 | $23.70 | $23.92 | $23.44 | $23.49 | $-0.11 | -0.47% | 4,396,923 | $23.60 | $23.44 $23.92 |
| Sep 29, 2026 | $23.21 | $23.77 | $23.15 | $23.60 | $-0.11 | -0.46% | 4,720,563 | $23.58 | $23.15 $23.77 |
| Sep 28, 2026 | $24.39 | $24.48 | $23.61 | $23.71 | $-0.40 | -1.66% | 4,761,466 | $23.87 | $23.61 $24.48 |
| Sep 25, 2026 | $24.30 | $24.51 | $24.10 | $24.11 | $-0.63 | -2.55% | 4,089,570 | $24.23 | $24.10 $24.51 |
| Sep 24, 2026 | $24.70 | $25.11 | $24.55 | $24.74 | +$0.32 | +1.31% | 4,168,337 | $24.78 | $24.55 $25.11 |
| Sep 23, 2026 | $24.50 | $24.95 | $24.16 | $24.42 | +$0.40 | +1.67% | 4,902,660 | $24.60 | $24.16 $24.95 |
| Sep 22, 2026 | $23.99 | $24.71 | $23.80 | $24.02 | $-0.24 | -0.99% | 5,560,915 | $24.25 | $23.80 $24.71 |
| Sep 21, 2026 | $24.89 | $25.03 | $24.19 | $24.26 | $-0.92 | -3.65% | 3,606,072 | $24.37 | $24.19 $25.03 |
| Sep 18, 2026 | $25.78 | $25.78 | $25.10 | $25.18 | $-0.50 | -1.95% | 7,188,685 | $25.27 | $25.10 $25.78 |
| Sep 17, 2026 | $25.80 | $25.96 | $25.58 | $25.68 | $-0.42 | -1.61% | 4,040,319 | $25.72 | $25.58 $25.96 |
| Sep 16, 2026 | $27.95 | $28.05 | $26.06 | $26.10 | $-2.45 | -8.58% | 6,124,766 | $26.59 | $26.06 $28.05 |
| Sep 15, 2026 | $27.85 | $28.83 | $27.73 | $28.55 | +$0.93 | +3.37% | 4,221,975 | $28.47 | $27.73 $28.83 |
| Sep 14, 2026 | $28.41 | $28.54 | $27.53 | $27.62 | $-0.13 | -0.47% | 4,725,531 | $27.91 | $27.53 $28.54 |
| Sep 11, 2026 | $27.70 | $28.08 | $27.37 | $27.75 | +$0.05 | +0.18% | 3,681,713 | $27.63 | $27.37 $28.08 |
| Sep 10, 2026 | $28.25 | $28.27 | $27.05 | $27.70 | $-0.09 | -0.32% | 4,494,723 | $27.65 | $27.05 $28.27 |
| Sep 9, 2026 | $27.82 | $28.17 | $27.50 | $27.79 | +$0.37 | +1.35% | 4,510,825 | $27.76 | $27.50 $28.17 |
| Sep 8, 2026 | $27.44 | $27.74 | $27.17 | $27.42 | +$0.62 | +2.31% | 6,220,886 | $27.41 | $27.17 $27.74 |
| Sep 4, 2026 | $27.04 | $27.16 | $26.53 | $26.80 | $-0.41 | -1.51% | 2,023,571 | $26.85 | $26.53 $27.16 |
| Sep 3, 2026 | $27.42 | $27.46 | $26.91 | $27.21 | $-0.17 | -0.62% | 3,235,707 | $27.18 | $26.91 $27.46 |
| Sep 2, 2026 | $27.37 | $27.81 | $27.37 | $27.38 | $-0.29 | -1.05% | 2,710,991 | $27.54 | $27.37 $27.81 |
| Sep 1, 2026 | $27.27 | $27.69 | $26.96 | $27.67 | +$0.82 | +3.05% | 3,404,204 | $27.52 | $26.96 $27.69 |
| Aug 31, 2026 | $26.92 | $27.21 | $26.56 | $26.85 | +$0.60 | +2.29% | 3,018,605 | $26.82 | $26.56 $27.21 |
| Aug 28, 2026 | $26.71 | $26.97 | $26.19 | $26.25 | $-0.40 | -1.50% | 3,049,446 | $26.36 | $26.19 $26.97 |
| Aug 27, 2026 | $26.40 | $26.80 | $25.97 | $26.65 | +$0.22 | +0.83% | 3,345,463 | $26.49 | $25.97 $26.80 |
| Aug 26, 2026 | $26.07 | $26.66 | $25.93 | $26.43 | $-0.01 | -0.04% | 2,722,934 | $26.44 | $25.93 $26.66 |
| Aug 25, 2026 | $26.78 | $27.00 | $26.42 | $26.44 | $-0.78 | -2.87% | 2,038,586 | $26.61 | $26.42 $27.00 |