Magnolia Oil Gas Corp (MGY) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 27.37 | 27.81 | 27.37 | 27.38 | -1.05% | 2,711,611 |
| 2026-09-01 | 27.27 | 27.69 | 26.96 | 27.67 | +3.05% | 3,404,204 |
| 2026-08-31 | 26.92 | 27.21 | 26.55 | 26.85 | +2.29% | 3,018,604 |
| 2026-08-28 | 26.71 | 26.97 | 26.19 | 26.25 | -1.50% | 3,049,446 |
| 2026-08-27 | 26.40 | 26.80 | 25.96 | 26.65 | +0.83% | 3,345,462 |
| 2026-08-26 | 26.07 | 26.66 | 25.93 | 26.43 | -0.04% | 2,722,900 |
| 2026-08-25 | 26.78 | 27.00 | 26.42 | 26.44 | -2.87% | 2,038,586 |
| 2026-08-24 | 27.94 | 27.94 | 27.05 | 27.22 | -3.27% | 4,008,407 |
| 2026-08-21 | 28.22 | 28.37 | 28.03 | 28.14 | -0.28% | 3,179,200 |
| 2026-08-20 | 27.97 | 28.38 | 27.73 | 28.22 | +2.66% | 3,386,400 |
| 2026-08-19 | 27.15 | 27.72 | 27.15 | 27.49 | +2.19% | 2,960,200 |
| 2026-08-18 | 27.30 | 27.35 | 26.66 | 26.90 | +0.41% | 3,131,300 |
| 2026-08-17 | 26.40 | 26.89 | 26.28 | 26.79 | +2.10% | 2,523,700 |
| 2026-08-14 | 26.10 | 26.36 | 25.84 | 26.24 | +1.47% | 2,606,500 |
| 2026-08-13 | 26.04 | 26.19 | 25.57 | 25.86 | -1.90% | 2,844,000 |
| 2026-08-12 | 26.06 | 26.41 | 26.01 | 26.36 | +1.35% | 3,793,400 |
| 2026-08-11 | 25.97 | 26.25 | 25.86 | 26.01 | +0.00% | 3,102,146 |
| 2026-08-10 | 25.35 | 26.28 | 25.35 | 26.01 | +3.71% | 3,990,214 |
| 2026-08-07 | 24.79 | 25.48 | 24.39 | 25.08 | +1.33% | 3,649,200 |
| 2026-08-06 | 25.25 | 25.42 | 24.17 | 24.75 | +4.34% | 7,513,600 |
| 2026-08-05 | 24.63 | 24.66 | 23.65 | 23.72 | -3.50% | 3,664,300 |
| 2026-08-04 | 24.69 | 25.05 | 24.43 | 24.58 | -2.19% | 3,778,700 |
| 2026-08-03 | 25.15 | 25.41 | 24.81 | 25.13 | -2.26% | 3,477,500 |
| 2026-07-31 | 25.19 | 25.83 | 25.04 | 25.71 | +2.72% | 4,622,300 |
| 2026-07-30 | 24.82 | 25.11 | 24.34 | 25.03 | +0.00% | 3,237,300 |
| 2026-07-29 | 24.09 | 25.05 | 23.94 | 25.03 | +6.97% | 6,675,800 |
| 2026-07-28 | 24.41 | 24.53 | 23.40 | 23.40 | -2.58% | 4,932,100 |
| 2026-07-27 | 24.85 | 25.17 | 24.00 | 24.02 | -5.17% | 5,339,600 |
| 2026-07-24 | 25.48 | 25.86 | 25.23 | 25.33 | -1.67% | 6,300,400 |
| 2026-07-23 | 26.10 | 26.46 | 24.74 | 25.76 | +0.63% | 14,504,800 |
| 2026-07-22 | 25.45 | 25.94 | 25.39 | 25.60 | +2.03% | 24,329,700 |
| 2026-07-21 | 24.13 | 25.20 | 24.06 | 25.09 | -1.72% | 36,975,400 |
| 2026-07-20 | 26.92 | 27.15 | 25.38 | 25.53 | -6.35% | 6,994,400 |
| 2026-07-17 | 27.30 | 27.67 | 26.81 | 27.26 | +1.38% | 1,310,700 |
| 2026-07-16 | 26.80 | 27.14 | 26.80 | 26.89 | +0.60% | 1,193,400 |
| 2026-07-15 | 26.72 | 26.92 | 26.33 | 26.73 | +0.19% | 1,864,600 |
| 2026-07-14 | 26.92 | 27.01 | 26.28 | 26.68 | -0.07% | 1,713,600 |
| 2026-07-13 | 26.33 | 27.06 | 26.17 | 26.70 | +3.53% | 2,610,300 |
| 2026-07-10 | 25.97 | 26.11 | 25.57 | 25.79 | -0.31% | 2,235,400 |
| 2026-07-09 | 26.01 | 26.20 | 25.60 | 25.87 | -1.71% | 2,289,300 |
| 2026-07-08 | 26.06 | 26.70 | 25.89 | 26.32 | +2.06% | 2,026,000 |
| 2026-07-07 | 25.17 | 25.97 | 25.17 | 25.79 | +3.12% | 1,764,600 |
| 2026-07-06 | 25.05 | 25.26 | 24.96 | 25.01 | -0.75% | 1,577,300 |
| 2026-07-02 | 25.27 | 25.56 | 25.05 | 25.20 | +0.88% | 2,115,200 |
| 2026-07-01 | 25.61 | 25.89 | 24.98 | 24.98 | -2.35% | 2,652,100 |
| 2026-06-30 | 25.91 | 26.34 | 25.48 | 25.58 | -0.58% | 2,740,200 |
| 2026-06-29 | 26.71 | 26.89 | 25.61 | 25.73 | -3.92% | 6,320,100 |
| 2026-06-26 | 27.08 | 28.00 | 26.59 | 26.78 | -1.54% | 10,100,100 |
| 2026-06-25 | 26.76 | 27.35 | 26.66 | 27.20 | +1.04% | 2,804,800 |
| 2026-06-24 | 26.18 | 26.93 | 25.90 | 26.92 | +0.34% | 2,368,700 |
| 2026-06-23 | 26.83 | 27.20 | 26.66 | 26.83 | -1.11% | 3,157,400 |
| 2026-06-22 | 26.78 | 27.15 | 26.49 | 27.13 | +2.73% | 4,555,400 |
| 2026-06-18 | 26.56 | 26.58 | 26.00 | 26.41 | -1.68% | 4,969,200 |
| 2026-06-17 | 27.08 | 27.53 | 26.80 | 26.86 | -0.96% | 3,314,900 |
| 2026-06-16 | 26.64 | 27.28 | 26.52 | 27.12 | +0.15% | 3,597,900 |
| 2026-06-15 | 26.44 | 27.30 | 26.25 | 27.08 | -1.96% | 3,543,900 |
| 2026-06-12 | 27.00 | 27.93 | 26.98 | 27.62 | +1.43% | 1,973,500 |
| 2026-06-11 | 28.19 | 28.28 | 27.09 | 27.23 | -2.09% | 1,751,400 |
| 2026-06-10 | 27.64 | 28.26 | 27.60 | 27.81 | +1.94% | 1,842,100 |
| 2026-06-09 | 27.81 | 27.89 | 26.84 | 27.28 | -2.68% | 2,244,200 |
| 2026-06-08 | 27.75 | 28.21 | 27.74 | 28.03 | +1.89% | 1,964,600 |
| 2026-06-05 | 28.25 | 28.25 | 27.46 | 27.51 | -2.45% | 3,204,300 |
| 2026-06-04 | 27.71 | 28.29 | 27.71 | 28.20 | +0.86% | 1,869,900 |
| 2026-06-03 | 27.87 | 28.30 | 27.78 | 27.96 | +0.76% | 1,811,600 |
| 2026-06-02 | 27.61 | 27.94 | 27.61 | 27.75 | +0.14% | 1,716,100 |
| 2026-06-01 | 27.68 | 28.16 | 27.52 | 27.71 | +1.28% | 2,552,800 |
| 2026-05-29 | 27.72 | 27.77 | 27.18 | 27.36 | -1.48% | 2,323,700 |
| 2026-05-28 | 27.87 | 27.95 | 27.36 | 27.77 | +0.73% | 2,506,400 |
| 2026-05-27 | 27.79 | 28.08 | 27.50 | 27.57 | -2.06% | 1,774,200 |
| 2026-05-26 | 28.81 | 29.16 | 28.08 | 28.15 | -3.73% | 2,147,700 |
| 2026-05-22 | 29.07 | 29.43 | 28.81 | 29.24 | +0.00% | 1,546,400 |
| 2026-05-21 | 30.16 | 30.18 | 28.89 | 29.24 | -1.75% | 1,986,400 |
| 2026-05-20 | 30.09 | 30.56 | 29.35 | 29.76 | -1.36% | 2,292,300 |
| 2026-05-19 | 30.16 | 30.42 | 29.74 | 30.17 | +0.94% | 1,835,200 |
| 2026-05-18 | 29.48 | 30.22 | 29.10 | 29.89 | +1.12% | 1,814,600 |
| 2026-05-15 | 29.17 | 29.59 | 28.86 | 29.56 | +2.60% | 2,157,300 |
| 2026-05-14 | 28.52 | 28.86 | 28.35 | 28.81 | +0.77% | 2,216,700 |
| 2026-05-13 | 28.64 | 28.68 | 28.05 | 28.59 | -0.17% | 2,570,800 |
| 2026-05-12 | 28.39 | 28.67 | 28.05 | 28.64 | +1.52% | 2,585,200 |
| 2026-05-11 | 28.22 | 28.66 | 27.82 | 28.21 | +1.47% | 2,364,800 |
| 2026-05-08 | 28.02 | 28.27 | 27.66 | 27.80 | -1.24% | 2,930,500 |
| 2026-05-07 | 27.78 | 28.20 | 27.13 | 28.15 | -1.75% | 4,788,600 |
| 2026-05-06 | 29.42 | 29.86 | 28.65 | 28.65 | -7.16% | 3,457,200 |
| 2026-05-05 | 30.85 | 31.25 | 30.65 | 30.86 | -0.84% | 2,037,400 |
| 2026-05-04 | 30.09 | 31.16 | 30.07 | 31.12 | +3.42% | 2,562,100 |
| 2026-05-01 | 30.05 | 30.30 | 29.47 | 30.09 | -0.50% | 2,108,400 |
| 2026-04-30 | 29.69 | 30.41 | 29.50 | 30.24 | +0.00% | 2,243,900 |
| 2026-04-29 | 29.71 | 30.29 | 29.64 | 30.24 | +3.10% | 2,052,000 |
| 2026-04-28 | 29.92 | 29.95 | 29.16 | 29.33 | +0.03% | 2,054,200 |
| 2026-04-27 | 29.50 | 29.83 | 29.25 | 29.32 | +0.27% | 1,618,300 |
| 2026-04-24 | 29.46 | 29.59 | 29.15 | 29.24 | -1.28% | 1,798,000 |
| 2026-04-23 | 29.53 | 29.65 | 29.23 | 29.62 | +1.09% | 1,632,500 |
| 2026-04-22 | 28.89 | 29.31 | 28.81 | 29.30 | +2.06% | 1,397,100 |
| 2026-04-21 | 28.16 | 28.80 | 27.95 | 28.71 | +2.65% | 1,587,200 |
| 2026-04-20 | 27.77 | 28.11 | 27.58 | 27.97 | +1.27% | 1,733,900 |
| 2026-04-17 | 27.14 | 27.66 | 26.43 | 27.62 | -3.22% | 3,505,500 |
| 2026-04-16 | 28.30 | 28.70 | 28.28 | 28.54 | +1.24% | 1,962,500 |
| 2026-04-15 | 28.46 | 28.68 | 28.04 | 28.19 | -1.43% | 2,777,400 |
| 2026-04-14 | 29.27 | 29.33 | 28.36 | 28.60 | -3.67% | 2,104,900 |
| 2026-04-13 | 30.15 | 30.45 | 29.52 | 29.69 | -0.70% | 2,212,200 |
| 2026-04-10 | 29.58 | 29.92 | 29.32 | 29.90 | +0.81% | 1,946,500 |
| 2026-04-09 | 29.96 | 30.44 | 29.37 | 29.66 | -0.67% | 2,749,900 |
| 2026-04-08 | 29.10 | 29.95 | 28.80 | 29.86 | -6.48% | 2,879,200 |
| 2026-04-07 | 31.38 | 32.04 | 31.32 | 31.93 | +2.80% | 2,234,200 |
| 2026-04-06 | 30.89 | 31.13 | 30.60 | 31.06 | +0.06% | 1,900,200 |
| 2026-04-02 | 31.27 | 31.48 | 30.38 | 31.04 | +2.88% | 2,179,100 |
| 2026-04-01 | 30.75 | 31.26 | 29.82 | 30.17 | -4.43% | 3,177,700 |
| 2026-03-31 | 32.18 | 32.37 | 30.89 | 31.57 | -1.71% | 2,636,200 |
| 2026-03-30 | 32.68 | 32.76 | 31.83 | 32.12 | -0.74% | 2,100,700 |
| 2026-03-27 | 32.14 | 32.43 | 31.97 | 32.36 | +1.57% | 1,979,700 |
| 2026-03-26 | 31.68 | 32.36 | 31.54 | 31.86 | +1.34% | 2,223,900 |
| 2026-03-25 | 30.86 | 31.48 | 30.76 | 31.44 | +0.48% | 2,084,300 |
| 2026-03-24 | 31.17 | 31.66 | 31.15 | 31.29 | +1.20% | 2,376,700 |
| 2026-03-23 | 30.06 | 31.19 | 29.91 | 30.92 | +0.52% | 2,733,800 |
| 2026-03-20 | 30.57 | 31.21 | 30.45 | 30.76 | +0.52% | 6,287,200 |
| 2026-03-19 | 30.35 | 30.79 | 30.24 | 30.60 | +1.46% | 2,638,900 |
| 2026-03-18 | 30.08 | 30.44 | 30.02 | 30.16 | +0.67% | 2,998,200 |
| 2026-03-17 | 29.72 | 30.18 | 29.61 | 29.96 | +1.94% | 3,437,100 |
| 2026-03-16 | 29.41 | 29.78 | 29.00 | 29.39 | -0.37% | 2,530,900 |
| 2026-03-13 | 28.83 | 29.51 | 28.73 | 29.50 | +1.94% | 2,538,600 |
| 2026-03-12 | 29.05 | 29.38 | 28.65 | 28.94 | -0.45% | 4,630,300 |
| 2026-03-11 | 28.85 | 29.50 | 28.61 | 29.07 | +1.11% | 4,140,000 |
| 2026-03-10 | 28.77 | 29.09 | 28.47 | 28.75 | -1.07% | 3,520,100 |
| 2026-03-09 | 29.51 | 29.74 | 28.69 | 29.06 | -0.55% | 5,807,500 |
| 2026-03-06 | 29.46 | 29.69 | 29.00 | 29.22 | +0.10% | 2,853,800 |
| 2026-03-05 | 29.00 | 29.37 | 28.83 | 29.19 | +2.06% | 2,562,000 |
| 2026-03-04 | 27.79 | 28.70 | 27.25 | 28.60 | +0.63% | 2,868,200 |
| 2026-03-03 | 28.77 | 29.06 | 27.92 | 28.42 | -0.46% | 3,248,700 |
| 2026-03-02 | 28.92 | 29.10 | 28.03 | 28.55 | +2.62% | 3,722,500 |
| 2026-02-27 | 27.56 | 27.95 | 27.27 | 27.82 | +1.68% | 3,057,200 |
| 2026-02-26 | 26.65 | 27.55 | 26.39 | 27.36 | +1.22% | 3,162,800 |
| 2026-02-25 | 27.30 | 27.30 | 26.30 | 27.03 | -0.59% | 1,982,600 |
| 2026-02-24 | 27.46 | 27.52 | 26.92 | 27.19 | -0.40% | 2,245,300 |
| 2026-02-23 | 27.11 | 27.42 | 26.86 | 27.30 | +0.70% | 2,569,000 |
| 2026-02-20 | 26.97 | 27.23 | 26.82 | 27.11 | +0.11% | 3,661,800 |
| 2026-02-19 | 26.79 | 27.33 | 26.71 | 27.08 | +2.58% | 3,779,200 |
| 2026-02-18 | 26.42 | 26.53 | 26.02 | 26.40 | +1.50% | 3,859,400 |
| 2026-02-17 | 26.83 | 27.07 | 25.68 | 26.01 | -2.88% | 4,194,900 |
| 2026-02-13 | 26.00 | 26.97 | 25.79 | 26.78 | +3.08% | 2,986,500 |
| 2026-02-12 | 26.81 | 26.86 | 25.53 | 25.98 | -3.64% | 4,136,600 |
| 2026-02-11 | 26.00 | 27.05 | 25.98 | 26.96 | +1.16% | 6,607,100 |
| 2026-02-10 | 27.22 | 27.22 | 26.42 | 26.65 | -2.27% | 2,915,100 |
| 2026-02-09 | 27.08 | 27.39 | 26.88 | 27.27 | +1.04% | 3,355,900 |
| 2026-02-06 | 27.47 | 27.47 | 26.21 | 26.99 | +2.98% | 3,690,500 |
| 2026-02-05 | 26.15 | 26.34 | 25.65 | 26.21 | -0.68% | 3,731,100 |
| 2026-02-04 | 25.82 | 26.54 | 25.82 | 26.39 | +2.97% | 4,157,500 |
| 2026-02-03 | 24.75 | 25.70 | 24.67 | 25.63 | +3.47% | 3,032,700 |
| 2026-02-02 | 24.71 | 25.11 | 24.52 | 24.77 | -2.90% | 2,760,400 |
| 2026-01-30 | 25.33 | 25.64 | 25.14 | 25.51 | -0.08% | 3,485,000 |
| 2026-01-29 | 25.97 | 26.48 | 25.43 | 25.53 | +1.23% | 4,052,000 |
| 2026-01-28 | 24.81 | 25.25 | 24.77 | 25.22 | +2.11% | 2,863,400 |
| 2026-01-27 | 24.70 | 24.80 | 24.37 | 24.70 | +1.31% | 2,693,900 |
| 2026-01-26 | 24.28 | 24.42 | 23.79 | 24.38 | +1.16% | 3,372,500 |
| 2026-01-23 | 24.32 | 24.53 | 23.97 | 24.10 | +1.39% | 2,590,900 |
| 2026-01-22 | 23.61 | 23.89 | 23.43 | 23.77 | +0.17% | 3,116,600 |
| 2026-01-21 | 23.00 | 23.74 | 23.00 | 23.73 | +4.77% | 4,531,400 |
| 2026-01-20 | 22.75 | 23.01 | 22.58 | 22.65 | +0.22% | 2,927,400 |
| 2026-01-16 | 22.81 | 22.86 | 22.54 | 22.60 | +0.49% | 2,462,400 |
| 2026-01-15 | 22.50 | 22.82 | 22.18 | 22.49 | -1.53% | 2,866,900 |
| 2026-01-14 | 22.72 | 23.33 | 22.64 | 22.84 | +1.51% | 3,755,300 |
| 2026-01-13 | 22.42 | 22.80 | 22.35 | 22.50 | +1.35% | 2,581,000 |
| 2026-01-12 | 22.20 | 22.52 | 21.95 | 22.20 | -0.31% | 2,879,500 |
| 2026-01-09 | 22.49 | 22.58 | 22.06 | 22.27 | +0.27% | 1,735,600 |
| 2026-01-08 | 21.31 | 22.50 | 21.25 | 22.21 | +4.57% | 1,787,900 |
| 2026-01-07 | 21.43 | 21.50 | 21.07 | 21.24 | -1.16% | 1,832,400 |
| 2026-01-06 | 21.91 | 21.99 | 21.43 | 21.49 | -1.51% | 2,241,200 |
| 2026-01-05 | 22.74 | 22.93 | 21.30 | 21.82 | -2.94% | 2,329,400 |
| 2026-01-02 | 21.90 | 22.49 | 21.74 | 22.48 | +2.70% | 1,335,100 |
| 2025-12-31 | 22.04 | 22.11 | 21.75 | 21.89 | -0.82% | 1,120,200 |
| 2025-12-30 | 22.10 | 22.28 | 22.06 | 22.07 | +0.55% | 1,429,200 |
| 2025-12-29 | 21.96 | 22.09 | 21.75 | 21.95 | +1.11% | 1,647,700 |
| 2025-12-26 | 21.68 | 21.83 | 21.52 | 21.71 | -0.41% | 1,028,700 |
| 2025-12-24 | 21.83 | 21.93 | 21.77 | 21.80 | -0.41% | 886,000 |
| 2025-12-23 | 21.88 | 21.99 | 21.71 | 21.89 | +0.41% | 1,484,700 |
| 2025-12-22 | 21.80 | 22.23 | 21.79 | 21.80 | +0.74% | 1,345,500 |
| 2025-12-19 | 21.68 | 21.95 | 21.49 | 21.64 | -0.14% | 7,208,500 |
| 2025-12-18 | 21.95 | 22.02 | 21.57 | 21.67 | -1.72% | 1,778,100 |
| 2025-12-17 | 21.83 | 22.11 | 21.68 | 22.05 | +1.94% | 2,366,100 |
| 2025-12-16 | 22.11 | 22.14 | 21.56 | 21.63 | -3.18% | 2,748,800 |
| 2025-12-15 | 22.95 | 22.95 | 22.16 | 22.34 | -1.97% | 2,851,400 |
| 2025-12-12 | 23.29 | 23.41 | 22.76 | 22.79 | +0.22% | 2,621,200 |
| 2025-12-11 | 22.74 | 22.89 | 22.52 | 22.74 | -1.09% | 2,877,000 |
| 2025-12-10 | 22.77 | 23.14 | 22.50 | 22.99 | +0.66% | 2,717,300 |
| 2025-12-09 | 23.14 | 23.39 | 22.77 | 22.84 | -1.21% | 2,189,500 |
| 2025-12-08 | 23.36 | 23.63 | 23.09 | 23.12 | -1.99% | 2,254,800 |
| 2025-12-05 | 23.31 | 23.83 | 23.31 | 23.59 | +0.77% | 2,018,000 |
| 2025-12-04 | 23.51 | 23.68 | 23.37 | 23.41 | -0.34% | 1,670,000 |
| 2025-12-03 | 23.14 | 23.68 | 23.04 | 23.49 | +2.53% | 1,934,300 |
| 2025-12-02 | 23.41 | 23.60 | 22.90 | 22.91 | -2.59% | 2,078,300 |
| 2025-12-01 | 23.07 | 23.66 | 23.04 | 23.52 | +1.64% | 1,681,100 |
| 2025-11-28 | 22.95 | 23.27 | 22.95 | 23.14 | +0.92% | 606,500 |
| 2025-11-26 | 22.88 | 23.28 | 22.88 | 22.93 | -0.17% | 2,624,200 |
| 2025-11-25 | 22.43 | 23.07 | 22.43 | 22.97 | -0.48% | 1,726,500 |
| 2025-11-24 | 22.59 | 23.20 | 22.36 | 23.08 | +1.27% | 1,582,900 |
| 2025-11-21 | 22.29 | 22.93 | 22.10 | 22.79 | +1.97% | 1,787,000 |
| 2025-11-20 | 22.74 | 23.27 | 22.29 | 22.35 | -1.24% | 3,096,800 |
| 2025-11-19 | 22.19 | 22.70 | 22.02 | 22.63 | -0.26% | 2,507,600 |
| 2025-11-18 | 22.13 | 22.75 | 22.09 | 22.69 | +1.66% | 2,294,200 |
| 2025-11-17 | 22.91 | 23.04 | 22.29 | 22.32 | -2.96% | 1,729,600 |
| 2025-11-14 | 22.62 | 23.07 | 22.32 | 23.00 | +0.66% | 1,719,100 |
| 2025-11-13 | 22.85 | 23.11 | 22.61 | 22.85 | +0.48% | 1,644,700 |
| 2025-11-12 | 22.73 | 22.94 | 22.56 | 22.74 | -0.66% | 2,590,800 |
| 2025-11-11 | 22.46 | 23.13 | 22.46 | 22.89 | +2.65% | 2,289,700 |
| 2025-11-10 | 21.94 | 22.43 | 21.81 | 22.30 | +1.55% | 2,219,900 |
| 2025-11-07 | 21.43 | 21.98 | 21.31 | 21.96 | +2.57% | 2,864,500 |
| 2025-11-06 | 21.45 | 21.82 | 21.30 | 21.41 | -0.14% | 3,835,100 |
| 2025-11-05 | 21.86 | 22.05 | 21.41 | 21.44 | -2.15% | 2,948,500 |
| 2025-11-04 | 22.02 | 22.12 | 21.87 | 21.91 | -2.80% | 3,305,200 |
| 2025-11-03 | 22.29 | 22.55 | 21.84 | 22.54 | +0.36% | 4,822,400 |
| 2025-10-31 | 22.45 | 22.68 | 22.20 | 22.46 | +0.22% | 2,831,000 |
| 2025-10-30 | 23.10 | 23.28 | 22.39 | 22.41 | -2.57% | 3,486,000 |
| 2025-10-29 | 22.79 | 23.20 | 22.68 | 23.00 | +1.05% | 3,061,800 |
| 2025-10-28 | 23.00 | 23.07 | 22.68 | 22.76 | -1.90% | 1,887,600 |
| 2025-10-27 | 23.62 | 23.62 | 23.00 | 23.20 | -0.43% | 1,968,100 |
| 2025-10-24 | 23.69 | 23.75 | 23.16 | 23.30 | -1.44% | 1,335,700 |
| 2025-10-23 | 23.53 | 23.74 | 23.13 | 23.64 | +3.59% | 2,390,100 |
| 2025-10-22 | 22.96 | 23.04 | 22.64 | 22.82 | +0.31% | 1,700,700 |
| 2025-10-21 | 22.98 | 23.12 | 22.70 | 22.75 | -0.83% | 1,495,300 |
| 2025-10-20 | 22.94 | 23.24 | 22.77 | 22.94 | +0.57% | 1,825,000 |
| 2025-10-17 | 22.69 | 23.02 | 22.54 | 22.81 | +0.53% | 2,171,800 |
| 2025-10-16 | 23.27 | 23.28 | 22.39 | 22.69 | -2.28% | 2,258,800 |
| 2025-10-15 | 23.46 | 23.63 | 23.00 | 23.22 | +0.61% | 1,590,500 |
| 2025-10-14 | 22.75 | 23.30 | 22.70 | 23.08 | -0.99% | 2,071,600 |
| 2025-10-13 | 23.06 | 23.36 | 22.73 | 23.31 | +2.96% | 2,098,200 |
| 2025-10-10 | 23.37 | 23.77 | 22.62 | 22.64 | -4.39% | 2,305,100 |
| 2025-10-09 | 24.05 | 24.35 | 23.55 | 23.68 | -1.66% | 1,804,900 |
| 2025-10-08 | 24.10 | 24.13 | 23.52 | 24.08 | +0.71% | 2,147,300 |
| 2025-10-07 | 23.84 | 23.99 | 23.48 | 23.91 | -0.13% | 1,888,600 |
| 2025-10-06 | 23.86 | 24.03 | 23.55 | 23.94 | +1.27% | 2,051,500 |
| 2025-10-03 | 23.35 | 23.71 | 23.35 | 23.64 | +1.68% | 1,821,200 |
| 2025-10-02 | 23.83 | 24.04 | 23.09 | 23.25 | -2.96% | 2,060,900 |
| 2025-10-01 | 23.78 | 24.08 | 23.68 | 23.96 | +0.38% | 2,162,600 |
| 2025-09-30 | 23.91 | 24.08 | 23.66 | 23.87 | -1.28% | 2,859,500 |
| 2025-09-29 | 25.11 | 25.11 | 23.99 | 24.18 | -4.28% | 2,608,400 |
| 2025-09-26 | 24.74 | 25.45 | 24.64 | 25.26 | +1.85% | 1,840,900 |
| 2025-09-25 | 24.80 | 25.00 | 24.65 | 24.80 | -0.24% | 2,249,900 |
| 2025-09-24 | 24.70 | 25.32 | 24.68 | 24.86 | +1.59% | 1,618,900 |
| 2025-09-23 | 24.07 | 25.26 | 24.07 | 24.47 | +2.34% | 2,197,300 |
| 2025-09-22 | 23.94 | 24.04 | 23.66 | 23.91 | -0.46% | 1,684,600 |
| 2025-09-19 | 24.57 | 24.57 | 23.93 | 24.02 | -2.40% | 7,560,500 |
| 2025-09-18 | 24.78 | 24.79 | 24.32 | 24.61 | -0.28% | 1,708,900 |
| 2025-09-17 | 24.61 | 25.08 | 24.43 | 24.68 | +0.28% | 2,157,400 |
| 2025-09-16 | 23.84 | 24.64 | 23.84 | 24.61 | +3.97% | 2,453,900 |
| 2025-09-15 | 23.67 | 23.84 | 23.34 | 23.67 | -0.55% | 1,662,100 |
| 2025-09-12 | 24.13 | 24.35 | 23.75 | 23.80 | -1.37% | 1,919,700 |
| 2025-09-11 | 23.93 | 24.29 | 23.90 | 24.13 | -0.66% | 2,089,300 |
| 2025-09-10 | 23.42 | 24.31 | 23.28 | 24.29 | +4.16% | 2,369,700 |
| 2025-09-09 | 23.57 | 23.92 | 23.30 | 23.32 | -0.51% | 1,585,700 |
| 2025-09-08 | 23.73 | 23.77 | 23.28 | 23.44 | -0.76% | 2,241,700 |
| 2025-09-05 | 24.20 | 24.38 | 23.38 | 23.62 | -3.98% | 2,008,400 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mars (+12.03%). Pire mois : Avr (-9.64%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Magnolia Oil Gas Corp (MGY) ?
27.38 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MGY ?
Plus haut à 32.76 et plus bas à 21.07 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Magnolia Oil Gas Corp ?
Historiquement, le mois le plus fort de MGY a été Mars (moyenne +12.03%) et le plus faible Avr (moyenne -9.64%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.