5 DAY PERFORMANCE
+3.19%
1 MONTH PERFORMANCE
+7.65%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
+3.91%
YEAR-TO-DATE PERFORMANCE
+1.11%
1 YEAR PERFORMANCE
-7.91%
Magnolia Oil & Gas Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.31 | $23.59 (1.2%) | $23.83 | $23.31 | 2.02 M | $4.36 B |
| 12/04/2025 | $23.51 | $23.41 (-0.43%) | $23.69 | $23.37 | 1.67 M | $4.32 B |
| 12/03/2025 | $23.14 | $23.49 (1.51%) | $23.68 | $23.04 | 1.93 M | $4.34 B |
| 12/02/2025 | $23.41 | $22.91 (-2.14%) | $23.60 | $22.90 | 2.08 M | $4.23 B |
| 12/01/2025 | $23.07 | $23.52 (1.95%) | $23.66 | $23.04 | 1.68 M | $4.35 B |
| 11/28/2025 | $22.95 | $23.14 (0.83%) | $23.27 | $22.95 | 606.50 K | $4.27 B |
| 11/26/2025 | $22.88 | $22.93 (0.22%) | $23.28 | $22.88 | 2.62 M | $4.24 B |
| 11/25/2025 | $22.43 | $22.97 (2.41%) | $23.07 | $22.43 | 1.73 M | $4.24 B |
| 11/24/2025 | $22.59 | $23.08 (2.17%) | $23.21 | $22.36 | 1.58 M | $4.26 B |
| 11/21/2025 | $22.29 | $22.79 (2.24%) | $22.93 | $22.10 | 1.79 M | $4.21 B |
| 11/20/2025 | $22.74 | $22.35 (-1.72%) | $23.27 | $22.29 | 3.10 M | $4.13 B |
| 11/19/2025 | $22.19 | $22.63 (1.98%) | $22.71 | $22.02 | 2.51 M | $4.18 B |
| 11/18/2025 | $22.13 | $22.69 (2.53%) | $22.76 | $22.09 | 2.29 M | $4.19 B |
| 11/17/2025 | $22.91 | $22.32 (-2.58%) | $23.04 | $22.29 | 1.73 M | $4.12 B |
| 11/14/2025 | $22.62 | $23.00 (1.68%) | $23.07 | $22.32 | 1.72 M | $4.25 B |
| 11/13/2025 | $22.85 | $22.85 (0%) | $23.11 | $22.61 | 1.64 M | $4.22 B |
| 11/12/2025 | $22.73 | $22.74 (0.04%) | $22.94 | $22.56 | 2.59 M | $4.20 B |
| 11/11/2025 | $22.46 | $22.89 (1.91%) | $23.13 | $22.46 | 2.29 M | $4.23 B |
| 11/10/2025 | $21.94 | $22.30 (1.64%) | $22.43 | $21.81 | 2.22 M | $4.12 B |
| 11/07/2025 | $21.43 | $21.96 (2.47%) | $21.98 | $21.31 | 2.86 M | $4.06 B |
| 11/06/2025 | $21.45 | $21.41 (-0.19%) | $21.82 | $21.30 | 3.84 M | $3.96 B |
| 11/05/2025 | $21.86 | $21.44 (-1.92%) | $22.05 | $21.41 | 2.95 M | $3.96 B |
| 11/04/2025 | $22.02 | $21.91 (-0.5%) | $22.12 | $21.87 | 3.31 M | $4.05 B |
| 11/03/2025 | $22.29 | $22.54 (1.12%) | $22.55 | $21.84 | 4.82 M | $4.16 B |
| 10/31/2025 | $22.45 | $22.46 (0.04%) | $22.69 | $22.20 | 2.83 M | $4.15 B |
| 10/30/2025 | $23.10 | $22.41 (-2.99%) | $23.28 | $22.39 | 3.49 M | $4.14 B |
| 10/29/2025 | $22.79 | $23.00 (0.92%) | $23.20 | $22.68 | 3.06 M | $4.25 B |
| 10/28/2025 | $23.00 | $22.76 (-1.04%) | $23.07 | $22.68 | 1.89 M | $4.20 B |
| 10/27/2025 | $23.62 | $23.20 (-1.78%) | $23.62 | $23.00 | 1.97 M | $4.29 B |
| 10/24/2025 | $23.69 | $23.30 (-1.65%) | $23.75 | $23.16 | 1.34 M | $4.37 B |
| 10/23/2025 | $23.53 | $23.64 (0.47%) | $23.74 | $23.13 | 2.39 M | $4.43 B |
| 10/22/2025 | $22.96 | $22.82 (-0.61%) | $23.04 | $22.64 | 1.70 M | $4.28 B |
| 10/21/2025 | $22.98 | $22.75 (-1%) | $23.12 | $22.70 | 1.50 M | $4.27 B |
| 10/20/2025 | $22.94 | $22.94 (0%) | $23.24 | $22.77 | 1.83 M | $4.30 B |
| 10/17/2025 | $22.69 | $22.81 (0.53%) | $23.02 | $22.54 | 2.17 M | $4.28 B |
| 10/16/2025 | $23.27 | $22.69 (-2.49%) | $23.28 | $22.39 | 2.26 M | $4.26 B |
| 10/15/2025 | $23.46 | $23.22 (-1.02%) | $23.63 | $23.00 | 1.59 M | $4.36 B |
| 10/14/2025 | $22.75 | $23.08 (1.45%) | $23.30 | $22.70 | 2.07 M | $4.33 B |
| 10/13/2025 | $23.06 | $23.31 (1.08%) | $23.37 | $22.73 | 2.10 M | $4.37 B |
| 10/10/2025 | $23.37 | $22.64 (-3.12%) | $23.78 | $22.62 | 2.31 M | $4.25 B |
| 10/09/2025 | $24.05 | $23.68 (-1.54%) | $24.35 | $23.55 | 1.80 M | $4.44 B |
| 10/08/2025 | $24.10 | $24.08 (-0.08%) | $24.13 | $23.52 | 2.15 M | $4.52 B |
| 10/07/2025 | $23.84 | $23.91 (0.29%) | $23.99 | $23.48 | 1.89 M | $4.49 B |
| 10/06/2025 | $23.86 | $23.94 (0.34%) | $24.03 | $23.55 | 2.05 M | $4.49 B |
| 10/03/2025 | $23.35 | $23.64 (1.24%) | $23.71 | $23.35 | 1.82 M | $4.43 B |
| 10/02/2025 | $23.83 | $23.25 (-2.43%) | $24.04 | $23.09 | 2.06 M | $4.36 B |
| 10/01/2025 | $23.78 | $23.96 (0.76%) | $24.08 | $23.69 | 2.16 M | $4.49 B |
| 09/30/2025 | $23.91 | $23.87 (-0.17%) | $24.08 | $23.66 | 2.86 M | $4.48 B |
| 09/29/2025 | $25.11 | $24.18 (-3.7%) | $25.11 | $23.99 | 2.61 M | $4.54 B |
| 09/26/2025 | $24.74 | $25.26 (2.1%) | $25.45 | $24.64 | 1.84 M | $4.74 B |
| 09/25/2025 | $24.80 | $24.80 (0%) | $25.00 | $24.65 | 2.25 M | $4.65 B |
| 09/24/2025 | $24.70 | $24.86 (0.65%) | $25.33 | $24.68 | 1.62 M | $4.66 B |
| 09/23/2025 | $24.07 | $24.47 (1.66%) | $25.26 | $24.07 | 2.20 M | $4.59 B |
| 09/22/2025 | $23.94 | $23.91 (-0.13%) | $24.04 | $23.67 | 1.68 M | $4.49 B |
| 09/19/2025 | $24.57 | $24.02 (-2.24%) | $24.57 | $23.94 | 7.56 M | $4.51 B |
| 09/18/2025 | $24.78 | $24.61 (-0.69%) | $24.79 | $24.32 | 1.71 M | $4.62 B |
| 09/17/2025 | $24.61 | $24.68 (0.28%) | $25.08 | $24.43 | 2.16 M | $4.63 B |
| 09/16/2025 | $23.84 | $24.61 (3.23%) | $24.64 | $23.84 | 2.45 M | $4.62 B |
| 09/15/2025 | $23.67 | $23.67 (0%) | $23.84 | $23.34 | 1.66 M | $4.44 B |
| 09/12/2025 | $24.13 | $23.80 (-1.37%) | $24.35 | $23.76 | 1.92 M | $4.46 B |
| 09/11/2025 | $23.93 | $24.13 (0.84%) | $24.29 | $23.90 | 2.09 M | $4.53 B |
| 09/10/2025 | $23.42 | $24.29 (3.71%) | $24.31 | $23.28 | 2.37 M | $4.56 B |
| 09/09/2025 | $23.57 | $23.32 (-1.06%) | $23.92 | $23.31 | 1.59 M | $4.37 B |
| 09/08/2025 | $23.73 | $23.44 (-1.22%) | $23.77 | $23.28 | 2.24 M | $4.40 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.
