5 DAY PERFORMANCE
+2.58%
1 MONTH PERFORMANCE
+3.79%
3 MONTH PERFORMANCE
-7.23%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+0.04%
Magnolia Oil & Gas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.82 | $23.08 (1.14%) | $23.46 | $22.39 | 2.82 M | $4.38 B |
| 03/11/2025 | $23.76 | $22.88 (-3.7%) | $24.15 | $22.83 | 3.93 M | $4.36 B |
| 03/10/2025 | $23.48 | $23.66 (0.77%) | $24.10 | $23.16 | 3.54 M | $4.51 B |
| 03/07/2025 | $22.87 | $23.25 (1.66%) | $23.71 | $22.82 | 3.23 M | $4.43 B |
| 03/06/2025 | $22.36 | $22.60 (1.07%) | $22.90 | $22.06 | 2.21 M | $4.31 B |
| 03/05/2025 | $22.19 | $22.57 (1.71%) | $22.60 | $21.66 | 2.99 M | $4.30 B |
| 03/04/2025 | $21.91 | $22.61 (3.19%) | $22.91 | $21.63 | 3.49 M | $4.31 B |
| 03/03/2025 | $23.50 | $22.26 (-5.28%) | $23.62 | $22.03 | 2.74 M | $4.24 B |
| 02/28/2025 | $23.30 | $23.41 (0.47%) | $23.61 | $23.08 | 1.71 M | $4.46 B |
| 02/27/2025 | $23.53 | $23.50 (-0.13%) | $23.79 | $23.09 | 2.72 M | $4.48 B |
| 02/26/2025 | $23.44 | $23.43 (-0.04%) | $23.77 | $23.16 | 2.51 M | $4.47 B |
| 02/25/2025 | $24.25 | $23.29 (-3.96%) | $24.25 | $23.25 | 2.72 M | $4.44 B |
| 02/24/2025 | $23.95 | $24.01 (0.25%) | $24.23 | $23.82 | 2.60 M | $4.58 B |
| 02/21/2025 | $24.66 | $24.04 (-2.51%) | $24.73 | $23.79 | 2.63 M | $4.58 B |
| 02/20/2025 | $24.33 | $24.60 (1.11%) | $25.42 | $24.08 | 2.88 M | $4.69 B |
| 02/19/2025 | $24.34 | $24.24 (-0.41%) | $25.28 | $24.12 | 3.82 M | $4.62 B |
| 02/18/2025 | $23.78 | $23.88 (0.42%) | $24.17 | $23.21 | 3.35 M | $4.55 B |
| 02/14/2025 | $23.23 | $23.50 (1.16%) | $23.73 | $23.20 | 2.77 M | $4.41 B |
| 02/13/2025 | $23.01 | $23.18 (0.74%) | $23.19 | $22.74 | 1.53 M | $4.35 B |
| 02/12/2025 | $23.52 | $22.98 (-2.3%) | $23.60 | $22.87 | 1.50 M | $4.32 B |
| 02/11/2025 | $23.84 | $23.82 (-0.08%) | $24.13 | $23.70 | 1.80 M | $4.47 B |
| 02/10/2025 | $23.10 | $23.72 (2.68%) | $23.81 | $23.04 | 1.27 M | $4.46 B |
| 02/07/2025 | $23.09 | $22.79 (-1.3%) | $23.14 | $22.76 | 1.67 M | $4.28 B |
| 02/06/2025 | $23.90 | $22.96 (-3.93%) | $23.93 | $22.79 | 1.66 M | $4.31 B |
| 02/05/2025 | $24.11 | $23.73 (-1.58%) | $24.21 | $23.64 | 2.07 M | $4.46 B |
| 02/04/2025 | $23.29 | $24.16 (3.74%) | $24.25 | $23.29 | 1.60 M | $4.54 B |
| 02/03/2025 | $23.98 | $23.67 (-1.29%) | $23.98 | $23.42 | 2.04 M | $4.45 B |
| 01/31/2025 | $24.40 | $23.70 (-2.87%) | $24.40 | $23.58 | 1.81 M | $4.45 B |
| 01/30/2025 | $24.97 | $24.50 (-1.88%) | $24.97 | $24.33 | 1.35 M | $4.60 B |
| 01/29/2025 | $24.69 | $24.80 (0.45%) | $25.18 | $24.61 | 1.55 M | $4.66 B |
| 01/28/2025 | $25.07 | $24.87 (-0.8%) | $25.17 | $24.66 | 1.51 M | $4.67 B |
| 01/27/2025 | $25.24 | $24.98 (-1.03%) | $25.52 | $24.80 | 1.63 M | $4.69 B |
| 01/24/2025 | $25.87 | $25.36 (-1.97%) | $25.97 | $25.19 | 1.33 M | $4.76 B |
| 01/23/2025 | $26.13 | $25.90 (-0.88%) | $26.24 | $25.65 | 2.27 M | $4.87 B |
| 01/22/2025 | $26.22 | $25.94 (-1.07%) | $26.36 | $25.88 | 1.58 M | $4.87 B |
| 01/21/2025 | $26.47 | $26.27 (-0.76%) | $26.47 | $25.98 | 2.28 M | $4.94 B |
| 01/17/2025 | $26.77 | $26.53 (-0.9%) | $26.84 | $26.26 | 2.03 M | $4.98 B |
| 01/16/2025 | $26.43 | $26.58 (0.57%) | $26.65 | $26.21 | 1.60 M | $4.99 B |
| 01/15/2025 | $26.06 | $26.52 (1.77%) | $26.68 | $25.89 | 2.12 M | $4.98 B |
| 01/14/2025 | $25.32 | $25.80 (1.9%) | $25.81 | $25.26 | 1.72 M | $4.85 B |
| 01/13/2025 | $24.94 | $25.45 (2.04%) | $25.63 | $24.94 | 2.20 M | $4.78 B |
| 01/10/2025 | $24.79 | $24.88 (0.36%) | $25.09 | $24.43 | 2.58 M | $4.67 B |
| 01/08/2025 | $23.87 | $24.28 (1.72%) | $24.38 | $23.85 | 2.16 M | $4.56 B |
| 01/07/2025 | $23.93 | $23.97 (0.17%) | $24.13 | $23.63 | 2.03 M | $4.50 B |
| 01/06/2025 | $24.08 | $23.85 (-0.96%) | $24.42 | $23.70 | 1.78 M | $4.48 B |
| 01/03/2025 | $23.85 | $23.97 (0.5%) | $24.01 | $23.60 | 1.52 M | $4.50 B |
| 01/02/2025 | $23.76 | $23.60 (-0.67%) | $24.04 | $23.47 | 1.60 M | $4.43 B |
| 12/31/2024 | $23.26 | $23.38 (0.52%) | $23.64 | $23.19 | 1.61 M | $4.39 B |
| 12/30/2024 | $23.10 | $23.25 (0.65%) | $23.60 | $22.90 | 1.38 M | $4.37 B |
| 12/27/2024 | $23.02 | $22.98 (-0.17%) | $23.32 | $22.96 | 1.78 M | $4.32 B |
| 12/26/2024 | $23.28 | $23.12 (-0.69%) | $23.28 | $22.95 | 1.27 M | $4.34 B |
| 12/24/2024 | $23.00 | $23.24 (1.04%) | $23.26 | $22.82 | 600,300 | $4.37 B |
| 12/23/2024 | $22.76 | $22.98 (0.97%) | $23.03 | $22.59 | 1.30 M | $4.32 B |
| 12/20/2024 | $22.83 | $22.89 (0.26%) | $23.33 | $22.66 | 8.31 M | $4.30 B |
| 12/19/2024 | $23.80 | $23.14 (-2.77%) | $23.80 | $23.08 | 1.82 M | $4.35 B |
| 12/18/2024 | $24.23 | $23.34 (-3.67%) | $24.50 | $23.32 | 1.83 M | $4.38 B |
| 12/17/2024 | $24.20 | $24.24 (0.17%) | $24.39 | $23.88 | 2.10 M | $4.55 B |
| 12/16/2024 | $25.30 | $24.61 (-2.73%) | $25.30 | $24.58 | 2.65 M | $4.62 B |
| 12/13/2024 | $25.81 | $25.34 (-1.82%) | $25.81 | $25.00 | 4.12 M | $4.76 B |
| 12/12/2024 | $26.13 | $25.71 (-1.61%) | $26.20 | $25.62 | 1.45 M | $4.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
