Magnolia Oil & Gas Stock Price History
NYSE: MGYEnergyOil & Gas ProductionUSD
24.10-0.38 (-1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MGY price history at a glance
The price history for Magnolia Oil & Gas (MGY) on this page begins on June 26, 2017, when the stock closed at $10.06; it most recently closed at $24.10 on October 5, 2026. The highest price in this record is $32.76, reached on March 30, 2026; the latest close is 26.4% below that peak. Across the 8 complete calendar years in the table, MGY finished higher in 5 and lower in 3. Its best year was 2021 (+167.3%) and its worst was 2020 (-45.4%).
Over roughly 9 years the share price changed +139.6%, a 9.9% compound annual price return (excluding dividends). In the last 12 months alone, MGY has gained 1.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $32.76
- Date of high
- Mar 30, 2026
- Low since 2017
- $3.23
- Date of low
- Mar 16, 2020
- 52-week high
- $32.76
- 52-week low
- $21.07
- IPO year
- 2017
- Last close
- $24.10
MGY returns
1 week
+0.12%
1 month
-13.28%
3 months
-6.55%
6 months
-19.40%
Year to date
+10.10%
1 year
+1.77%
3 years
+2.51%
5 years
+18.95%
MGY price return, excluding dividends.
MGY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.10 | +7.21% |
| 2025 | 22.48 | -6.22% |
| 2024 | 23.97 | +12.59% |
| 2023 | 21.29 | -9.21% |
| 2022 | 23.45 | +24.27% |
| 2021 | 18.87 | +167.28% |
| 2020 | 7.06 | -45.36% |
| 2019 | 12.92 | +8.75% |
| 2018 | 11.88 | +21.97% |
| 2017* | 9.74 | -3.18% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
MGY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.44 | 24.82 | 24.06 | 24.10 | -1.55% | |
| 24.80 | 24.94 | 24.32 | 24.48 | +0.62% | |
| 24.20 | 24.35 | 23.70 | 24.33 | +1.63% | |
| 23.92 | 24.21 | 23.70 | 23.94 | -0.25% | |
| 24.00 | 24.32 | 23.63 | 24.00 | -0.29% | |
| 23.77 | 24.26 | 23.77 | 24.07 | 0.00% | |
| 23.55 | 24.28 | 23.55 | 24.07 | +2.47% | |
| 23.70 | 23.92 | 23.44 | 23.49 | -0.47% | |
| 23.21 | 23.77 | 23.15 | 23.60 | -0.46% | |
| 24.39 | 24.48 | 23.61 | 23.71 | -1.66% | |
| 24.30 | 24.51 | 24.10 | 24.11 | -2.55% | |
| 24.70 | 25.11 | 24.55 | 24.74 | +1.31% | |
| 24.50 | 24.95 | 24.16 | 24.42 | +1.67% | |
| 23.99 | 24.71 | 23.80 | 24.02 | -0.99% | |
| 24.89 | 25.03 | 24.19 | 24.26 | -3.65% | |
| 25.78 | 25.78 | 25.10 | 25.18 | -1.95% | |
| 25.80 | 25.96 | 25.58 | 25.68 | -1.61% | |
| 27.95 | 28.05 | 26.06 | 26.10 | -8.58% | |
| 27.85 | 28.83 | 27.73 | 28.55 | +3.37% | |
| 28.41 | 28.54 | 27.53 | 27.62 | -0.47% | |
| 27.70 | 28.08 | 27.37 | 27.75 | +0.18% | |
| 28.25 | 28.27 | 27.05 | 27.70 | -0.32% | |
| 27.82 | 28.17 | 27.50 | 27.79 | +1.35% | |
| 27.44 | 27.74 | 27.17 | 27.42 | +2.31% | |
| 27.04 | 27.16 | 26.53 | 26.80 | -1.51% | |
| 27.42 | 27.46 | 26.91 | 27.21 | -0.62% | |
| 27.37 | 27.81 | 27.37 | 27.38 | -1.05% | |
| 27.27 | 27.69 | 26.96 | 27.67 | +3.05% | |
| 26.92 | 27.21 | 26.56 | 26.85 | +2.29% | |
| 26.71 | 26.98 | 26.19 | 26.25 | -1.50% | |
| 26.40 | 26.80 | 25.97 | 26.65 | +0.83% | |
| 26.07 | 26.66 | 25.93 | 26.43 | -0.04% | |
| 26.78 | 27.00 | 26.42 | 26.44 | -2.87% | |
| 27.94 | 27.94 | 27.05 | 27.22 | -3.27% | |
| 28.22 | 28.37 | 28.03 | 28.14 | -0.28% | |
| 27.97 | 28.38 | 27.73 | 28.22 | +2.66% | |
| 27.15 | 27.72 | 27.15 | 27.49 | +2.19% | |
| 27.30 | 27.35 | 26.66 | 26.90 | +0.41% | |
| 26.40 | 26.89 | 26.28 | 26.79 | +2.10% | |
| 26.10 | 26.36 | 25.84 | 26.24 | +1.47% | |
| 26.04 | 26.19 | 25.57 | 25.86 | -1.90% | |
| 26.06 | 26.41 | 26.01 | 26.36 | +1.35% | |
| 25.97 | 26.25 | 25.86 | 26.01 | 0.00% | |
| 25.35 | 26.28 | 25.35 | 26.01 | +3.71% | |
| 24.79 | 25.48 | 24.39 | 25.08 | +1.33% | |
| 25.25 | 25.42 | 24.17 | 24.75 | +4.34% | |
| 24.63 | 24.66 | 23.65 | 23.72 | -3.50% | |
| 24.69 | 25.05 | 24.43 | 24.58 | -2.19% | |
| 25.15 | 25.41 | 24.81 | 25.13 | -2.26% | |
| 25.19 | 25.83 | 25.04 | 25.71 | +2.72% | |
| 24.82 | 25.11 | 24.35 | 25.03 | 0.00% | |
| 24.09 | 25.05 | 23.94 | 25.03 | +6.97% | |
| 24.41 | 24.53 | 23.40 | 23.40 | -2.58% | |
| 24.85 | 25.17 | 24.00 | 24.02 | -5.17% | |
| 25.48 | 25.87 | 25.23 | 25.33 | -1.67% | |
| 26.10 | 26.46 | 24.74 | 25.76 | +0.63% | |
| 25.45 | 25.94 | 25.39 | 25.60 | +2.03% | |
| 24.13 | 25.20 | 24.06 | 25.09 | -1.72% | |
| 26.92 | 27.15 | 25.38 | 25.53 | -6.35% | |
| 27.30 | 27.67 | 26.81 | 27.26 | +1.38% | |
| 26.80 | 27.15 | 26.80 | 26.89 | +0.60% | |
| 26.72 | 26.92 | 26.33 | 26.73 | +0.19% | |
| 26.92 | 27.01 | 26.28 | 26.68 | -0.07% | |
| 26.33 | 27.06 | 26.17 | 26.70 | +3.53% | |
| 25.97 | 26.11 | 25.57 | 25.79 | -0.31% | |
| 26.01 | 26.20 | 25.60 | 25.87 | -1.71% | |
| 26.06 | 26.70 | 25.89 | 26.32 | +2.06% | |
| 25.17 | 25.97 | 25.17 | 25.79 | +3.12% | |
| 25.05 | 25.26 | 24.96 | 25.01 | -0.75% | |
| 25.27 | 25.56 | 25.05 | 25.20 | +0.88% | |
| 25.61 | 25.89 | 24.98 | 24.98 | -2.35% | |
| 25.91 | 26.34 | 25.49 | 25.58 | -0.58% | |
| 26.71 | 26.89 | 25.61 | 25.73 | -3.92% | |
| 27.08 | 28.00 | 26.59 | 26.78 | -1.54% | |
| 26.76 | 27.35 | 26.66 | 27.20 | +1.04% | |
| 26.18 | 26.93 | 25.90 | 26.92 | +0.34% | |
| 26.83 | 27.20 | 26.66 | 26.83 | -1.11% | |
| 26.78 | 27.15 | 26.49 | 27.13 | +2.73% | |
| 26.56 | 26.58 | 26.00 | 26.41 | -1.68% | |
| 27.08 | 27.53 | 26.80 | 26.86 | -0.96% | |
| 26.64 | 27.28 | 26.52 | 27.12 | +0.15% | |
| 26.44 | 27.30 | 26.25 | 27.08 | -1.96% | |
| 27.00 | 27.93 | 26.98 | 27.62 | +1.43% | |
| 28.19 | 28.28 | 27.09 | 27.23 | -2.09% | |
| 27.64 | 28.26 | 27.60 | 27.81 | +1.94% | |
| 27.81 | 27.89 | 26.84 | 27.28 | -2.68% | |
| 27.75 | 28.21 | 27.74 | 28.03 | +1.89% | |
| 28.25 | 28.25 | 27.46 | 27.51 | -2.45% | |
| 27.71 | 28.29 | 27.71 | 28.20 | +0.86% | |
| 27.87 | 28.30 | 27.78 | 27.96 | +0.76% | |
| 27.61 | 27.94 | 27.61 | 27.75 | +0.14% | |
| 27.68 | 28.16 | 27.53 | 27.71 | +1.28% | |
| 27.72 | 27.78 | 27.18 | 27.36 | -1.48% | |
| 27.87 | 27.95 | 27.36 | 27.77 | +0.73% | |
| 27.79 | 28.08 | 27.50 | 27.57 | -2.06% | |
| 28.81 | 29.16 | 28.08 | 28.15 | -3.73% | |
| 29.07 | 29.43 | 28.81 | 29.24 | 0.00% | |
| 30.16 | 30.19 | 28.89 | 29.24 | -1.75% | |
| 30.09 | 30.56 | 29.35 | 29.76 | -1.36% | |
| 30.16 | 30.42 | 29.74 | 30.17 | +0.94% | |
| 29.48 | 30.22 | 29.10 | 29.89 | +1.12% | |
| 29.17 | 29.59 | 28.86 | 29.56 | +2.60% | |
| 28.52 | 28.86 | 28.35 | 28.81 | +0.77% | |
| 28.64 | 28.68 | 28.05 | 28.59 | -0.17% | |
| 28.39 | 28.67 | 28.05 | 28.64 | +1.52% | |
| 28.22 | 28.66 | 27.82 | 28.21 | +1.47% | |
| 28.02 | 28.27 | 27.66 | 27.80 | -1.24% | |
| 27.78 | 28.20 | 27.13 | 28.15 | -1.75% | |
| 29.42 | 29.86 | 28.65 | 28.65 | -7.16% | |
| 30.85 | 31.25 | 30.65 | 30.86 | -0.84% | |
| 30.09 | 31.16 | 30.07 | 31.12 | +3.42% | |
| 30.05 | 30.30 | 29.47 | 30.09 | -0.50% | |
| 29.69 | 30.41 | 29.50 | 30.24 | 0.00% | |
| 29.71 | 30.29 | 29.64 | 30.24 | +3.10% | |
| 29.92 | 29.96 | 29.16 | 29.33 | +0.03% | |
| 29.50 | 29.83 | 29.25 | 29.32 | +0.27% | |
| 29.46 | 29.60 | 29.15 | 29.24 | -1.28% | |
| 29.53 | 29.65 | 29.23 | 29.62 | +1.09% | |
| 28.89 | 29.31 | 28.81 | 29.30 | +2.06% | |
| 28.16 | 28.80 | 27.95 | 28.71 | +2.65% | |
| 27.77 | 28.12 | 27.58 | 27.97 | +1.27% | |
| 27.14 | 27.66 | 26.43 | 27.62 | -3.22% | |
| 28.30 | 28.71 | 28.28 | 28.54 | +1.24% | |
| 28.46 | 28.69 | 28.04 | 28.19 | -1.43% | |
| 29.27 | 29.33 | 28.36 | 28.60 | -3.67% | |
| 30.15 | 30.45 | 29.52 | 29.69 | -0.70% | |
| 29.58 | 29.92 | 29.32 | 29.90 | +0.81% | |
| 29.96 | 30.44 | 29.37 | 29.66 | -0.67% | |
| 29.10 | 29.95 | 28.80 | 29.86 | -6.48% | |
| 31.38 | 32.04 | 31.33 | 31.93 | +2.80% | |
| 30.89 | 31.13 | 30.60 | 31.06 | +0.06% | |
| 31.27 | 31.48 | 30.38 | 31.04 | +2.88% | |
| 30.75 | 31.26 | 29.82 | 30.17 | -4.43% | |
| 32.18 | 32.37 | 30.89 | 31.57 | -1.71% | |
| 32.68 | 32.76 | 31.83 | 32.12 | -0.74% | |
| 32.14 | 32.43 | 31.97 | 32.36 | +1.57% | |
| 31.68 | 32.36 | 31.54 | 31.86 | +1.34% | |
| 30.86 | 31.48 | 30.76 | 31.44 | +0.48% | |
| 31.17 | 31.66 | 31.15 | 31.29 | +1.20% | |
| 30.06 | 31.19 | 29.91 | 30.92 | +0.52% | |
| 30.57 | 31.21 | 30.45 | 30.76 | +0.52% | |
| 30.35 | 30.79 | 30.24 | 30.60 | +1.46% | |
| 30.08 | 30.44 | 30.02 | 30.16 | +0.67% | |
| 29.72 | 30.18 | 29.61 | 29.96 | +1.94% | |
| 29.41 | 29.78 | 29.00 | 29.39 | -0.37% | |
| 28.83 | 29.51 | 28.73 | 29.50 | +1.94% | |
| 29.05 | 29.38 | 28.65 | 28.94 | -0.45% | |
| 28.85 | 29.50 | 28.61 | 29.07 | +1.11% | |
| 28.77 | 29.09 | 28.47 | 28.75 | -1.07% | |
| 29.51 | 29.74 | 28.69 | 29.06 | -0.55% | |
| 29.46 | 29.69 | 29.01 | 29.22 | +0.10% | |
| 29.00 | 29.37 | 28.83 | 29.19 | +2.06% | |
| 27.79 | 28.70 | 27.25 | 28.60 | +0.63% | |
| 28.77 | 29.06 | 27.92 | 28.42 | -0.46% | |
| 28.92 | 29.10 | 28.03 | 28.55 | +2.62% | |
| 27.56 | 27.96 | 27.27 | 27.82 | +1.68% | |
| 26.65 | 27.55 | 26.39 | 27.36 | +1.22% | |
| 27.30 | 27.30 | 26.30 | 27.03 | -0.59% | |
| 27.46 | 27.52 | 26.92 | 27.19 | -0.40% | |
| 27.11 | 27.42 | 26.86 | 27.30 | +0.70% | |
| 26.97 | 27.24 | 26.82 | 27.11 | +0.11% | |
| 26.79 | 27.33 | 26.71 | 27.08 | +2.58% | |
| 26.42 | 26.53 | 26.02 | 26.40 | +1.50% | |
| 26.83 | 27.07 | 25.68 | 26.01 | -2.88% | |
| 26.00 | 26.97 | 25.79 | 26.78 | +3.08% | |
| 26.81 | 26.87 | 25.53 | 25.98 | -3.64% | |
| 26.00 | 27.05 | 25.98 | 26.96 | +1.16% | |
| 27.22 | 27.22 | 26.42 | 26.65 | -2.27% | |
| 27.08 | 27.40 | 26.88 | 27.27 | +1.04% | |
| 27.47 | 27.47 | 26.21 | 26.99 | +2.98% | |
| 26.15 | 26.34 | 25.65 | 26.21 | -0.68% | |
| 25.82 | 26.54 | 25.82 | 26.39 | +2.97% | |
| 24.75 | 25.71 | 24.67 | 25.63 | +3.47% | |
| 24.71 | 25.11 | 24.52 | 24.77 | -2.90% | |
| 25.33 | 25.64 | 25.14 | 25.51 | -0.08% | |
| 25.97 | 26.48 | 25.43 | 25.53 | +1.23% | |
| 24.81 | 25.25 | 24.77 | 25.22 | +2.11% | |
| 24.70 | 24.80 | 24.37 | 24.70 | +1.31% | |
| 24.28 | 24.42 | 23.79 | 24.38 | +1.16% | |
| 24.32 | 24.53 | 23.97 | 24.10 | +1.39% | |
| 23.61 | 23.89 | 23.43 | 23.77 | +0.17% | |
| 23.00 | 23.74 | 23.00 | 23.73 | +4.77% | |
| 22.75 | 23.01 | 22.58 | 22.65 | +0.22% | |
| 22.81 | 22.86 | 22.54 | 22.60 | +0.49% | |
| 22.50 | 22.82 | 22.18 | 22.49 | -1.53% | |
| 22.72 | 23.33 | 22.64 | 22.84 | +1.51% | |
| 22.42 | 22.80 | 22.35 | 22.50 | +1.35% | |
| 22.20 | 22.52 | 21.95 | 22.20 | -0.31% | |
| 22.49 | 22.58 | 22.06 | 22.27 | +0.27% | |
| 21.31 | 22.50 | 21.25 | 22.21 | +4.57% | |
| 21.43 | 21.50 | 21.07 | 21.24 | -1.16% | |
| 21.91 | 21.99 | 21.43 | 21.49 | -1.51% | |
| 22.74 | 22.93 | 21.30 | 21.82 | -2.94% | |
| 21.90 | 22.49 | 21.74 | 22.48 | +2.70% | |
| 22.04 | 22.11 | 21.76 | 21.89 | -0.82% | |
| 22.10 | 22.28 | 22.06 | 22.07 | +0.55% | |
| 21.96 | 22.09 | 21.75 | 21.95 | +1.11% | |
| 21.68 | 21.83 | 21.53 | 21.71 | -0.41% | |
| 21.83 | 21.94 | 21.77 | 21.80 | -0.41% | |
| 21.88 | 21.99 | 21.71 | 21.89 | +0.41% | |
| 21.80 | 22.23 | 21.79 | 21.80 | +0.74% | |
| 21.68 | 21.95 | 21.49 | 21.64 | -0.14% | |
| 21.95 | 22.02 | 21.57 | 21.67 | -1.72% | |
| 21.83 | 22.11 | 21.68 | 22.05 | +1.94% | |
| 22.11 | 22.14 | 21.56 | 21.63 | -3.18% | |
| 22.95 | 22.95 | 22.16 | 22.34 | -1.97% | |
| 23.29 | 23.41 | 22.76 | 22.79 | +0.22% | |
| 22.74 | 22.89 | 22.53 | 22.74 | -1.09% | |
| 22.77 | 23.14 | 22.50 | 22.99 | +0.66% | |
| 23.14 | 23.40 | 22.77 | 22.84 | -1.21% | |
| 23.36 | 23.63 | 23.09 | 23.12 | -1.99% | |
| 23.31 | 23.83 | 23.31 | 23.59 | +0.77% | |
| 23.51 | 23.69 | 23.37 | 23.41 | -0.34% | |
| 23.14 | 23.68 | 23.04 | 23.49 | +2.53% | |
| 23.41 | 23.60 | 22.90 | 22.91 | -2.59% | |
| 23.07 | 23.66 | 23.04 | 23.52 | +1.64% | |
| 22.95 | 23.27 | 22.95 | 23.14 | +0.92% | |
| 22.88 | 23.28 | 22.88 | 22.93 | -0.17% | |
| 22.43 | 23.07 | 22.43 | 22.97 | -0.48% | |
| 22.59 | 23.21 | 22.36 | 23.08 | +1.27% | |
| 22.29 | 22.93 | 22.10 | 22.79 | +1.97% | |
| 22.74 | 23.27 | 22.29 | 22.35 | -1.24% | |
| 22.19 | 22.71 | 22.02 | 22.63 | -0.26% | |
| 22.13 | 22.76 | 22.09 | 22.69 | +1.66% | |
| 22.91 | 23.04 | 22.29 | 22.32 | -2.96% | |
| 22.62 | 23.07 | 22.32 | 23.00 | +0.66% | |
| 22.85 | 23.11 | 22.61 | 22.85 | +0.48% | |
| 22.73 | 22.94 | 22.56 | 22.74 | -0.66% | |
| 22.46 | 23.13 | 22.46 | 22.89 | +2.65% | |
| 21.94 | 22.43 | 21.81 | 22.30 | +1.55% | |
| 21.43 | 21.98 | 21.31 | 21.96 | +2.57% | |
| 21.45 | 21.82 | 21.30 | 21.41 | -0.14% | |
| 21.86 | 22.05 | 21.41 | 21.44 | -2.15% | |
| 22.02 | 22.12 | 21.87 | 21.91 | -2.80% | |
| 22.29 | 22.55 | 21.84 | 22.54 | +0.36% | |
| 22.45 | 22.69 | 22.20 | 22.46 | +0.22% | |
| 23.10 | 23.28 | 22.39 | 22.41 | -2.57% | |
| 22.79 | 23.20 | 22.68 | 23.00 | +1.05% | |
| 23.00 | 23.07 | 22.68 | 22.76 | -1.90% | |
| 23.62 | 23.62 | 23.00 | 23.20 | -0.43% | |
| 23.69 | 23.75 | 23.16 | 23.30 | -1.44% | |
| 23.53 | 23.74 | 23.13 | 23.64 | +3.59% | |
| 22.96 | 23.04 | 22.64 | 22.82 | +0.31% | |
| 22.98 | 23.12 | 22.70 | 22.75 | -0.83% | |
| 22.94 | 23.24 | 22.77 | 22.94 | +0.57% | |
| 22.69 | 23.02 | 22.54 | 22.81 | +0.53% | |
| 23.27 | 23.28 | 22.39 | 22.69 | -2.28% | |
| 23.46 | 23.63 | 23.00 | 23.22 | +0.61% | |
| 22.75 | 23.30 | 22.70 | 23.08 | -0.99% | |
| 23.06 | 23.37 | 22.73 | 23.31 | +2.96% | |
| 23.37 | 23.78 | 22.62 | 22.64 | -4.39% | |
| 24.05 | 24.35 | 23.55 | 23.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MGY chart for longer ranges.