5 DAY PERFORMANCE
+8.03%
1 MONTH PERFORMANCE
+12.81%
3 MONTH PERFORMANCE
-0.62%
6 MONTH PERFORMANCE
+6.45%
YEAR-TO-DATE PERFORMANCE
+32.75%
1 YEAR PERFORMANCE
+19.84%
Magnolia Oil & Gas Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $28.22 | $28.14 (-0.28%) | $28.37 | $28.03 | 3.18 M | $5.19 B |
| 08/20/2026 | $27.97 | $28.22 (0.89%) | $28.38 | $27.73 | 3.39 M | $5.21 B |
| 08/19/2026 | $27.15 | $27.49 (1.25%) | $27.72 | $27.15 | 2.96 M | $5.07 B |
| 08/18/2026 | $27.30 | $26.90 (-1.47%) | $27.35 | $26.66 | 3.13 M | $4.97 B |
| 08/17/2026 | $26.40 | $26.79 (1.48%) | $26.89 | $26.28 | 2.52 M | $4.94 B |
| 08/14/2026 | $26.10 | $26.24 (0.54%) | $26.36 | $25.84 | 2.61 M | $4.84 B |
| 08/13/2026 | $26.04 | $25.86 (-0.69%) | $26.19 | $25.57 | 2.84 M | $4.77 B |
| 08/12/2026 | $26.06 | $26.36 (1.15%) | $26.41 | $26.01 | 3.79 M | $4.87 B |
| 08/11/2026 | $25.97 | $26.01 (0.15%) | $26.25 | $25.86 | 3.10 M | $4.80 B |
| 08/10/2026 | $25.35 | $26.01 (2.6%) | $26.28 | $25.35 | 3.99 M | $4.80 B |
| 08/07/2026 | $24.79 | $25.08 (1.17%) | $25.48 | $24.39 | 3.65 M | $4.63 B |
| 08/06/2026 | $25.25 | $24.75 (-1.98%) | $25.42 | $24.17 | 7.51 M | $4.57 B |
| 08/05/2026 | $24.63 | $23.72 (-3.69%) | $24.66 | $23.65 | 3.66 M | $4.38 B |
| 08/04/2026 | $24.69 | $24.58 (-0.45%) | $25.05 | $24.43 | 3.78 M | $4.54 B |
| 08/03/2026 | $25.15 | $25.13 (-0.08%) | $25.41 | $24.81 | 3.48 M | $4.64 B |
| 07/31/2026 | $25.19 | $25.71 (2.06%) | $25.83 | $25.04 | 4.62 M | $4.71 B |
| 07/30/2026 | $24.82 | $25.03 (0.85%) | $25.11 | $24.35 | 3.24 M | $4.59 B |
| 07/29/2026 | $24.09 | $25.03 (3.9%) | $25.05 | $23.94 | 6.68 M | $4.59 B |
| 07/28/2026 | $24.41 | $23.40 (-4.14%) | $24.53 | $23.40 | 4.93 M | $4.29 B |
| 07/27/2026 | $24.85 | $24.02 (-3.34%) | $25.17 | $24.00 | 5.34 M | $4.40 B |
| 07/24/2026 | $25.48 | $25.33 (-0.59%) | $25.87 | $25.23 | 6.30 M | $4.64 B |
| 07/23/2026 | $26.10 | $25.76 (-1.3%) | $26.46 | $24.74 | 14.51 M | $4.72 B |
| 07/22/2026 | $25.45 | $25.60 (0.59%) | $25.94 | $25.39 | 24.33 M | $4.69 B |
| 07/21/2026 | $24.13 | $25.09 (3.98%) | $25.20 | $24.06 | 36.98 M | $4.60 B |
| 07/20/2026 | $26.92 | $25.53 (-5.16%) | $27.15 | $25.38 | 6.99 M | $4.68 B |
| 07/17/2026 | $27.30 | $27.26 (-0.15%) | $27.67 | $26.81 | 1.31 M | $5.00 B |
| 07/16/2026 | $26.80 | $26.89 (0.34%) | $27.15 | $26.80 | 1.19 M | $4.93 B |
| 07/15/2026 | $26.72 | $26.73 (0.04%) | $26.92 | $26.33 | 1.86 M | $4.90 B |
| 07/14/2026 | $26.92 | $26.68 (-0.89%) | $27.01 | $26.28 | 1.71 M | $4.89 B |
| 07/13/2026 | $26.33 | $26.70 (1.41%) | $27.06 | $26.17 | 2.61 M | $4.89 B |
| 07/10/2026 | $25.97 | $25.79 (-0.69%) | $26.11 | $25.57 | 2.24 M | $4.73 B |
| 07/09/2026 | $26.01 | $25.87 (-0.54%) | $26.20 | $25.60 | 2.29 M | $4.74 B |
| 07/08/2026 | $26.06 | $26.32 (1%) | $26.70 | $25.89 | 2.03 M | $4.82 B |
| 07/07/2026 | $25.17 | $25.79 (2.46%) | $25.97 | $25.17 | 1.76 M | $4.73 B |
| 07/06/2026 | $25.05 | $25.01 (-0.16%) | $25.26 | $24.96 | 1.58 M | $4.58 B |
| 07/02/2026 | $25.27 | $25.20 (-0.28%) | $25.56 | $25.05 | 2.12 M | $4.62 B |
| 07/01/2026 | $25.61 | $24.98 (-2.46%) | $25.89 | $24.98 | 2.65 M | $4.58 B |
| 06/30/2026 | $25.91 | $25.58 (-1.27%) | $26.34 | $25.49 | 2.74 M | $4.69 B |
| 06/29/2026 | $26.71 | $25.73 (-3.67%) | $26.89 | $25.61 | 6.32 M | $4.72 B |
| 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 |
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.
