5 DAY PERFORMANCE
+4.53%
1 MONTH PERFORMANCE
-2.12%
3 MONTH PERFORMANCE
+8.51%
6 MONTH PERFORMANCE
+27.18%
YEAR-TO-DATE PERFORMANCE
+32.75%
1 YEAR PERFORMANCE
+24.61%
Magnolia Oil & Gas Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $28.64 | $28.42 (-0.79%) | $28.68 | $28.05 | 1.05 M | $5.16 B |
| 05/12/2026 | $28.39 | $28.64 (0.88%) | $28.67 | $28.05 | 2.59 M | $5.25 B |
| 05/11/2026 | $28.22 | $28.21 (-0.04%) | $28.66 | $27.82 | 2.36 M | $5.17 B |
| 05/08/2026 | $28.02 | $27.80 (-0.79%) | $28.27 | $27.66 | 2.93 M | $5.09 B |
| 05/07/2026 | $27.78 | $28.15 (1.33%) | $28.20 | $27.13 | 4.79 M | $5.16 B |
| 05/06/2026 | $29.42 | $28.65 (-2.62%) | $29.86 | $28.65 | 3.46 M | $5.25 B |
| 05/05/2026 | $30.85 | $30.86 (0.03%) | $31.25 | $30.65 | 2.04 M | $5.66 B |
| 05/04/2026 | $30.09 | $31.12 (3.42%) | $31.16 | $30.07 | 2.56 M | $5.70 B |
| 05/01/2026 | $30.05 | $30.09 (0.13%) | $30.30 | $29.47 | 2.11 M | $5.49 B |
| 04/30/2026 | $29.69 | $30.24 (1.85%) | $30.41 | $29.50 | 2.24 M | $5.52 B |
| 04/29/2026 | $29.71 | $30.24 (1.78%) | $30.29 | $29.64 | 2.05 M | $5.52 B |
| 04/28/2026 | $29.92 | $29.33 (-1.97%) | $29.96 | $29.16 | 2.05 M | $5.35 B |
| 04/27/2026 | $29.50 | $29.32 (-0.61%) | $29.83 | $29.25 | 1.62 M | $5.35 B |
| 04/24/2026 | $29.46 | $29.24 (-0.75%) | $29.60 | $29.15 | 1.80 M | $5.34 B |
| 04/23/2026 | $29.53 | $29.62 (0.3%) | $29.65 | $29.23 | 1.63 M | $5.41 B |
| 04/22/2026 | $28.89 | $29.30 (1.42%) | $29.31 | $28.81 | 1.40 M | $5.35 B |
| 04/21/2026 | $28.16 | $28.71 (1.95%) | $28.80 | $27.95 | 1.59 M | $5.24 B |
| 04/20/2026 | $27.77 | $27.97 (0.72%) | $28.12 | $27.58 | 1.73 M | $5.10 B |
| 04/17/2026 | $27.14 | $27.62 (1.77%) | $27.66 | $26.43 | 3.51 M | $5.04 B |
| 04/16/2026 | $28.30 | $28.54 (0.85%) | $28.71 | $28.28 | 1.96 M | $5.21 B |
| 04/15/2026 | $28.46 | $28.19 (-0.95%) | $28.69 | $28.04 | 2.78 M | $5.14 B |
| 04/14/2026 | $29.27 | $28.60 (-2.29%) | $29.33 | $28.36 | 2.10 M | $5.22 B |
| 04/13/2026 | $30.15 | $29.69 (-1.53%) | $30.45 | $29.52 | 2.21 M | $5.42 B |
| 04/10/2026 | $29.58 | $29.90 (1.08%) | $29.92 | $29.32 | 1.95 M | $5.46 B |
| 04/09/2026 | $29.96 | $29.66 (-1%) | $30.44 | $29.37 | 2.75 M | $5.41 B |
| 04/08/2026 | $29.10 | $29.86 (2.61%) | $29.95 | $28.80 | 2.88 M | $5.45 B |
| 04/07/2026 | $31.38 | $31.93 (1.75%) | $32.04 | $31.33 | 2.23 M | $5.83 B |
| 04/06/2026 | $30.89 | $31.06 (0.55%) | $31.13 | $30.60 | 1.90 M | $5.67 B |
| 04/02/2026 | $31.27 | $31.04 (-0.74%) | $31.48 | $30.38 | 2.18 M | $5.66 B |
| 04/01/2026 | $30.75 | $30.17 (-1.89%) | $31.26 | $29.82 | 3.18 M | $5.51 B |
| 03/31/2026 | $32.18 | $31.57 (-1.9%) | $32.37 | $30.89 | 2.64 M | $5.76 B |
| 03/30/2026 | $32.68 | $32.12 (-1.71%) | $32.76 | $31.83 | 2.10 M | $5.86 B |
| 03/27/2026 | $32.14 | $32.36 (0.68%) | $32.43 | $31.97 | 1.98 M | $5.91 B |
| 03/26/2026 | $31.68 | $31.86 (0.57%) | $32.36 | $31.54 | 2.22 M | $5.81 B |
| 03/25/2026 | $30.86 | $31.44 (1.88%) | $31.48 | $30.76 | 2.08 M | $5.74 B |
| 03/24/2026 | $31.17 | $31.29 (0.38%) | $31.66 | $31.15 | 2.38 M | $5.71 B |
| 03/23/2026 | $30.06 | $30.92 (2.86%) | $31.19 | $29.91 | 2.73 M | $5.64 B |
| 03/20/2026 | $30.57 | $30.76 (0.62%) | $31.21 | $30.45 | 6.29 M | $5.61 B |
| 03/19/2026 | $30.35 | $30.60 (0.82%) | $30.79 | $30.24 | 2.64 M | $5.58 B |
| 03/18/2026 | $30.08 | $30.16 (0.27%) | $30.44 | $30.02 | 3.00 M | $5.50 B |
| 03/17/2026 | $29.72 | $29.96 (0.81%) | $30.18 | $29.61 | 3.44 M | $5.47 B |
| 03/16/2026 | $29.41 | $29.39 (-0.07%) | $29.78 | $29.00 | 2.53 M | $5.36 B |
| 03/13/2026 | $28.83 | $29.50 (2.32%) | $29.51 | $28.73 | 2.54 M | $5.38 B |
| 03/12/2026 | $29.05 | $28.94 (-0.38%) | $29.38 | $28.65 | 4.63 M | $5.28 B |
| 03/11/2026 | $28.85 | $29.07 (0.76%) | $29.50 | $28.61 | 4.14 M | $5.31 B |
| 03/10/2026 | $28.77 | $28.75 (-0.07%) | $29.09 | $28.47 | 3.52 M | $5.25 B |
| 03/09/2026 | $29.51 | $29.06 (-1.52%) | $29.74 | $28.69 | 5.81 M | $5.30 B |
| 03/06/2026 | $29.46 | $29.22 (-0.81%) | $29.69 | $29.01 | 2.85 M | $5.33 B |
| 03/05/2026 | $29.00 | $29.19 (0.66%) | $29.37 | $28.83 | 2.56 M | $5.33 B |
| 03/04/2026 | $27.79 | $28.60 (2.91%) | $28.70 | $27.25 | 2.87 M | $5.22 B |
| 03/03/2026 | $28.77 | $28.42 (-1.22%) | $29.06 | $27.92 | 3.25 M | $5.19 B |
| 03/02/2026 | $28.92 | $28.55 (-1.28%) | $29.10 | $28.03 | 3.72 M | $5.21 B |
| 02/27/2026 | $27.56 | $27.82 (0.94%) | $27.96 | $27.27 | 3.06 M | $5.08 B |
| 02/26/2026 | $26.65 | $27.36 (2.66%) | $27.55 | $26.39 | 3.16 M | $4.99 B |
| 02/25/2026 | $27.30 | $27.03 (-0.99%) | $27.30 | $26.30 | 1.98 M | $4.93 B |
| 02/24/2026 | $27.46 | $27.19 (-0.98%) | $27.52 | $26.92 | 2.25 M | $4.96 B |
| 02/23/2026 | $27.11 | $27.30 (0.7%) | $27.42 | $26.86 | 2.57 M | $4.98 B |
| 02/20/2026 | $26.97 | $27.11 (0.52%) | $27.24 | $26.82 | 3.66 M | $4.95 B |
| 02/19/2026 | $26.79 | $27.08 (1.08%) | $27.33 | $26.71 | 3.78 M | $4.94 B |
| 02/18/2026 | $26.42 | $26.40 (-0.08%) | $26.53 | $26.02 | 3.86 M | $4.82 B |
| 02/17/2026 | $26.83 | $26.01 (-3.06%) | $27.07 | $25.68 | 4.19 M | $4.75 B |
| 02/13/2026 | $26.00 | $26.78 (3%) | $26.97 | $25.79 | 2.99 M | $4.89 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.
