5 DAY PERFORMANCE
+20.73%
1 MONTH PERFORMANCE
+4.57%
3 MONTH PERFORMANCE
+12.33%
6 MONTH PERFORMANCE
-2.02%
YEAR-TO-DATE PERFORMANCE
+32.75%
1 YEAR PERFORMANCE
+22.72%
Magnolia Oil & Gas Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $24.44 | $24.57 (0.51%) | $24.83 | $24.42 | 832.30 K | |
| 10/08/2026 | $24.80 | $24.48 (-1.29%) | $24.94 | $24.32 | 7.38 M | $4.52 B |
| 10/07/2026 | $24.20 | $24.33 (0.54%) | $24.35 | $23.70 | 4.94 M | $4.49 B |
| 10/06/2026 | $23.92 | $23.94 (0.08%) | $24.21 | $23.70 | 3.45 M | $4.42 B |
| 10/05/2026 | $24.00 | $24.00 (0%) | $24.32 | $23.63 | 4.86 M | $4.43 B |
| 10/02/2026 | $23.77 | $24.07 (1.26%) | $24.26 | $23.77 | 10.86 M | $4.44 B |
| 10/01/2026 | $23.55 | $24.07 (2.21%) | $24.28 | $23.55 | 6.48 M | $4.44 B |
| 09/30/2026 | $23.70 | $23.49 (-0.89%) | $23.92 | $23.44 | 4.40 M | $4.34 B |
| 09/29/2026 | $23.21 | $23.60 (1.68%) | $23.77 | $23.15 | 4.72 M | $4.36 B |
| 09/28/2026 | $24.39 | $23.71 (-2.79%) | $24.48 | $23.61 | 4.76 M | $4.38 B |
| 09/25/2026 | $24.30 | $24.11 (-0.78%) | $24.51 | $24.10 | 4.09 M | $4.45 B |
| 09/24/2026 | $24.70 | $24.74 (0.16%) | $25.11 | $24.55 | 4.17 M | $4.57 B |
| 09/23/2026 | $24.50 | $24.42 (-0.33%) | $24.95 | $24.16 | 4.90 M | $4.51 B |
| 09/22/2026 | $23.99 | $24.02 (0.13%) | $24.71 | $23.80 | 5.56 M | $4.43 B |
| 09/21/2026 | $24.89 | $24.26 (-2.53%) | $25.03 | $24.19 | 3.61 M | $4.48 B |
| 09/18/2026 | $25.78 | $25.18 (-2.33%) | $25.78 | $25.10 | 7.19 M | $4.65 B |
| 09/17/2026 | $25.80 | $25.68 (-0.47%) | $25.96 | $25.58 | 4.04 M | $4.74 B |
| 09/16/2026 | $27.95 | $26.10 (-6.62%) | $28.05 | $26.06 | 6.12 M | $4.82 B |
| 09/15/2026 | $27.85 | $28.55 (2.51%) | $28.83 | $27.73 | 4.23 M | $5.27 B |
| 09/14/2026 | $28.41 | $27.62 (-2.78%) | $28.54 | $27.53 | 4.95 M | $5.10 B |
| 09/11/2026 | $27.70 | $27.75 (0.18%) | $28.08 | $27.37 | 3.68 M | $5.12 B |
| 09/10/2026 | $28.25 | $27.70 (-1.95%) | $28.27 | $27.05 | 4.49 M | $5.11 B |
| 09/09/2026 | $27.82 | $27.79 (-0.11%) | $28.17 | $27.50 | 4.51 M | $5.13 B |
| 09/08/2026 | $27.44 | $27.42 (-0.07%) | $27.74 | $27.17 | 6.22 M | $5.06 B |
| 09/04/2026 | $27.04 | $26.80 (-0.89%) | $27.16 | $26.53 | 2.02 M | $4.95 B |
| 09/03/2026 | $27.42 | $27.21 (-0.77%) | $27.46 | $26.91 | 3.24 M | $5.02 B |
| 09/02/2026 | $27.37 | $27.38 (0.04%) | $27.81 | $27.37 | 2.71 M | $5.05 B |
| 09/01/2026 | $27.27 | $27.67 (1.47%) | $27.69 | $26.96 | 3.40 M | $5.11 B |
| 08/31/2026 | $26.92 | $26.85 (-0.26%) | $27.21 | $26.56 | 3.02 M | $4.96 B |
| 08/28/2026 | $26.71 | $26.25 (-1.72%) | $26.97 | $26.19 | 3.05 M | $4.85 B |
| 08/27/2026 | $26.40 | $26.65 (0.95%) | $26.80 | $25.97 | 3.35 M | $4.92 B |
| 08/26/2026 | $26.07 | $26.43 (1.38%) | $26.66 | $25.93 | 2.72 M | $4.88 B |
| 08/25/2026 | $26.78 | $26.44 (-1.27%) | $27.00 | $26.42 | 2.04 M | $4.88 B |
| 08/24/2026 | $27.94 | $27.22 (-2.58%) | $27.94 | $27.05 | 4.01 M | $5.02 B |
| 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 |
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.
