5 DAY PERFORMANCE
+8.31%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
-10.20%
6 MONTH PERFORMANCE
+33.86%
YEAR-TO-DATE PERFORMANCE
+32.75%
1 YEAR PERFORMANCE
+26.68%
Magnolia Oil & Gas Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $27.08 | $26.78 (-1.11%) | $28.00 | $26.59 | 10.10 M | $4.91 B |
| 06/25/2026 | $26.76 | $27.20 (1.64%) | $27.35 | $26.66 | 2.80 M | $4.98 B |
| 06/24/2026 | $26.18 | $26.92 (2.83%) | $26.93 | $25.90 | 2.37 M | $4.93 B |
| 06/23/2026 | $26.83 | $26.83 (0%) | $27.20 | $26.66 | 3.16 M | $4.92 B |
| 06/22/2026 | $26.78 | $27.13 (1.31%) | $27.15 | $26.49 | 4.56 M | $4.97 B |
| 06/18/2026 | $26.56 | $26.41 (-0.56%) | $26.58 | $26.00 | 4.97 M | $4.84 B |
| 06/17/2026 | $27.08 | $26.86 (-0.81%) | $27.53 | $26.80 | 3.31 M | $4.92 B |
| 06/16/2026 | $26.64 | $27.12 (1.8%) | $27.28 | $26.52 | 3.60 M | $4.97 B |
| 06/15/2026 | $26.44 | $27.08 (2.42%) | $27.30 | $26.25 | 3.54 M | $4.96 B |
| 06/12/2026 | $27.00 | $27.62 (2.3%) | $27.93 | $26.98 | 1.97 M | $5.06 B |
| 06/11/2026 | $28.19 | $27.23 (-3.41%) | $28.28 | $27.09 | 1.75 M | $4.99 B |
| 06/10/2026 | $27.64 | $27.81 (0.62%) | $28.26 | $27.60 | 1.84 M | $5.10 B |
| 06/09/2026 | $27.81 | $27.28 (-1.91%) | $27.89 | $26.84 | 2.24 M | $5.00 B |
| 06/08/2026 | $27.75 | $28.03 (1.01%) | $28.21 | $27.74 | 1.96 M | $5.14 B |
| 06/05/2026 | $28.25 | $27.51 (-2.62%) | $28.25 | $27.46 | 3.20 M | $5.04 B |
| 06/04/2026 | $27.71 | $28.20 (1.77%) | $28.29 | $27.71 | 1.87 M | $5.17 B |
| 06/03/2026 | $27.87 | $27.96 (0.32%) | $28.30 | $27.78 | 1.81 M | $5.12 B |
| 06/02/2026 | $27.61 | $27.75 (0.51%) | $27.94 | $27.61 | 1.72 M | $5.09 B |
| 06/01/2026 | $27.68 | $27.71 (0.11%) | $28.16 | $27.53 | 2.55 M | $5.08 B |
| 05/29/2026 | $27.72 | $27.36 (-1.3%) | $27.78 | $27.18 | 2.32 M | $5.01 B |
| 05/28/2026 | $27.87 | $27.77 (-0.36%) | $27.95 | $27.36 | 2.51 M | $5.09 B |
| 05/27/2026 | $27.79 | $27.57 (-0.79%) | $28.08 | $27.50 | 1.77 M | $5.05 B |
| 05/26/2026 | $28.81 | $28.15 (-2.29%) | $29.16 | $28.08 | 2.15 M | $5.16 B |
| 05/22/2026 | $29.07 | $29.24 (0.58%) | $29.43 | $28.81 | 1.55 M | $5.36 B |
| 05/21/2026 | $30.16 | $29.24 (-3.05%) | $30.19 | $28.89 | 1.99 M | $5.36 B |
| 05/20/2026 | $30.09 | $29.76 (-1.1%) | $30.56 | $29.35 | 2.29 M | $5.45 B |
| 05/19/2026 | $30.16 | $30.17 (0.03%) | $30.42 | $29.74 | 1.84 M | $5.53 B |
| 05/18/2026 | $29.48 | $29.89 (1.39%) | $30.22 | $29.10 | 1.81 M | $5.48 B |
| 05/15/2026 | $29.17 | $29.56 (1.34%) | $29.59 | $28.86 | 2.16 M | $5.42 B |
| 05/14/2026 | $28.52 | $28.81 (1.02%) | $28.86 | $28.35 | 2.22 M | $5.28 B |
| 05/13/2026 | $28.64 | $28.59 (-0.17%) | $28.68 | $28.05 | 2.57 M | $5.24 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 | $5.51 B |
| 04/30/2026 | $29.69 | $30.24 (1.85%) | $30.41 | $29.50 | 2.24 M | $5.54 B |
| 04/29/2026 | $29.71 | $30.24 (1.78%) | $30.29 | $29.64 | 2.05 M | $5.54 B |
| 04/28/2026 | $29.92 | $29.33 (-1.97%) | $29.96 | $29.16 | 2.05 M | $5.38 B |
| 04/27/2026 | $29.50 | $29.32 (-0.61%) | $29.83 | $29.25 | 1.62 M | $5.37 B |
| 04/24/2026 | $29.46 | $29.24 (-0.75%) | $29.60 | $29.15 | 1.80 M | $5.36 B |
| 04/23/2026 | $29.53 | $29.62 (0.3%) | $29.65 | $29.23 | 1.63 M | $5.43 B |
| 04/22/2026 | $28.89 | $29.30 (1.42%) | $29.31 | $28.81 | 1.40 M | $5.37 B |
| 04/21/2026 | $28.16 | $28.71 (1.95%) | $28.80 | $27.95 | 1.59 M | $5.26 B |
| 04/20/2026 | $27.77 | $27.97 (0.72%) | $28.12 | $27.58 | 1.73 M | $5.13 B |
| 04/17/2026 | $27.14 | $27.62 (1.77%) | $27.66 | $26.43 | 3.51 M | $5.06 B |
| 04/16/2026 | $28.30 | $28.54 (0.85%) | $28.71 | $28.28 | 1.96 M | $5.23 B |
| 04/15/2026 | $28.46 | $28.19 (-0.95%) | $28.69 | $28.04 | 2.78 M | $5.17 B |
| 04/14/2026 | $29.27 | $28.60 (-2.29%) | $29.33 | $28.36 | 2.10 M | $5.24 B |
| 04/13/2026 | $30.15 | $29.69 (-1.53%) | $30.45 | $29.52 | 2.21 M | $5.44 B |
| 04/10/2026 | $29.58 | $29.90 (1.08%) | $29.92 | $29.32 | 1.95 M | $5.48 B |
| 04/09/2026 | $29.96 | $29.66 (-1%) | $30.44 | $29.37 | 2.75 M | $5.44 B |
| 04/08/2026 | $29.10 | $29.86 (2.61%) | $29.95 | $28.80 | 2.88 M | $5.47 B |
| 04/07/2026 | $31.38 | $31.93 (1.75%) | $32.04 | $31.33 | 2.23 M | $5.85 B |
| 04/06/2026 | $30.89 | $31.06 (0.55%) | $31.13 | $30.60 | 1.90 M | $5.69 B |
| 04/02/2026 | $31.27 | $31.04 (-0.74%) | $31.48 | $30.38 | 2.18 M | $5.69 B |
| 04/01/2026 | $30.75 | $30.17 (-1.89%) | $31.26 | $29.82 | 3.18 M | $5.53 B |
| 03/31/2026 | $32.18 | $31.57 (-1.9%) | $32.37 | $30.89 | 2.64 M | $5.79 B |
| 03/30/2026 | $32.68 | $32.12 (-1.71%) | $32.76 | $31.83 | 2.10 M | $5.89 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.
