Magnolia Oil Gas Corp (MGY) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 64 out of 100 (momentum 42 · quality 79 · valuation 67), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -2.4% vs the 50-day and -6.8% vs the 200-day average, 22.5% below the 52-week high and +21.2% off the 52-week low; a death cross printed 53 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Magnolia Oil Gas Corp trades 2.4% below its 50-day and 6.8% below its 200-day moving average. (as of 2026-11-02)

Magnolia Oil & Gas is an independent operator that acquires, develops and produces oil, natural gas and natural gas liquids in the United States. Its acreage sits mainly in Karnes County and the Giddings area of South Texas, across the Eagle Ford Shale and Austin Chalk formations.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MGY overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	25.92	26.12	24.89	25.05	-5.47%	3,069,847
2026-10-30	26.52	26.70	26.25	26.50	+1.07%	2,390,700
2026-10-29	26.73	26.89	26.05	26.22	-1.39%	1,927,500
2026-10-28	26.58	26.93	26.40	26.59	+0.80%	2,312,300
2026-10-27	26.23	26.55	26.04	26.38	-0.30%	2,746,100
2026-10-26	25.96	26.55	25.93	26.46	+1.19%	2,522,400
2026-10-23	25.49	26.48	25.25	26.15	+3.48%	2,369,300
2026-10-22	25.72	25.79	24.88	25.27	-0.63%	2,164,800
2026-10-21	25.37	25.55	25.02	25.43	-0.12%	1,883,700
2026-10-20	25.85	25.85	25.15	25.46	-0.04%	2,065,800
2026-10-19	25.23	25.50	25.11	25.47	+0.47%	2,107,700
2026-10-16	24.75	25.39	24.59	25.35	+3.38%	2,628,300
2026-10-15	25.12	25.12	24.41	24.52	-1.29%	2,262,800
2026-10-14	25.08	25.25	24.74	24.84	-1.08%	2,677,100
2026-10-13	24.52	25.15	24.46	25.11	+2.66%	2,815,000
2026-10-12	24.41	25.09	24.41	24.46	+1.49%	3,429,200
2026-10-09	24.44	24.82	24.06	24.10	-1.55%	4,000,500
2026-10-08	24.80	24.93	24.32	24.48	+0.62%	7,379,900
2026-10-07	24.20	24.34	23.70	24.33	+1.63%	4,939,000
2026-10-06	23.92	24.20	23.70	23.94	-0.25%	3,447,483
2026-10-05	24.00	24.32	23.63	24.00	-0.29%	4,864,105
2026-10-02	23.77	24.26	23.77	24.07	+0.00%	10,857,900
2026-10-01	23.55	24.28	23.55	24.07	+2.47%	6,477,700
2026-09-30	23.70	23.92	23.44	23.49	-0.47%	4,396,800
2026-09-29	23.21	23.77	23.15	23.60	-0.46%	4,720,600
2026-09-28	24.39	24.48	23.61	23.71	-1.66%	4,761,400
2026-09-25	24.30	24.51	24.09	24.11	-2.55%	4,089,500
2026-09-24	24.70	25.11	24.55	24.74	+1.31%	4,168,200
2026-09-23	24.50	24.95	24.16	24.42	+1.67%	4,902,600
2026-09-22	23.99	24.70	23.80	24.02	-0.99%	5,560,900
2026-09-21	24.89	25.03	24.18	24.26	-3.65%	3,603,800
2026-09-18	25.78	25.78	25.09	25.18	-1.95%	7,185,400
2026-09-17	25.80	25.96	25.57	25.68	-1.61%	4,040,100
2026-09-16	27.95	28.05	26.06	26.10	-8.58%	6,123,900
2026-09-15	27.85	28.82	27.73	28.55	+3.37%	4,226,500
2026-09-14	28.41	28.54	27.53	27.62	-0.47%	4,952,600
2026-09-11	27.70	28.08	27.37	27.75	+0.18%	3,681,600
2026-09-10	28.25	28.27	27.05	27.70	-0.32%	4,494,200
2026-09-09	27.82	28.17	27.50	27.79	+1.35%	4,510,800
2026-09-08	27.44	27.74	27.17	27.42	+2.31%	6,220,800
2026-09-04	27.04	27.16	26.52	26.80	-1.51%	2,023,600
2026-09-03	27.42	27.46	26.91	27.21	-0.62%	3,235,700
2026-09-02	27.37	27.81	27.37	27.38	-1.05%	2,712,600
2026-09-01	27.27	27.69	26.96	27.67	+3.05%	3,404,100
2026-08-31	26.92	27.21	26.55	26.85	+2.29%	3,018,600
2026-08-28	26.71	26.98	26.19	26.25	-1.50%	3,049,400
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+12.03%). Worst month: Sep (-10.27%). Based on 2 years of daily data (2025–2026).

Jan+6.95%
Feb+5.61%
Mar+12.03%
Apr-9.64%
May-3.56%
Jun-2.78%
Jul+3.68%
Aug+6.47%
Sep-10.27%
Oct+1.92%
Nov+2.66%
Dec-6.93%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Magnolia Oil Gas Corp's (MGY) latest close?

25.05 on 2026-11-02, from the Closelook data lake's daily price record.

What is MGY's 52-week high and low?

32.76 high and 21.07 low over the trailing 52 weeks, as of 2026-11-02.

What is Magnolia Oil Gas Corp's strongest and weakest month historically?

Historically, MGY's strongest calendar month has been Mar (average +12.03%) and its weakest Sep (average -10.27%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Magnolia Oil Gas Corp's Closelooknet score?

64 out of 100 (momentum 42 · quality 79 · valuation 67), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on MGY?

Mixed moving-average stack: Trades -2.4% vs the 50-day and -6.8% vs the 200-day average, 22.5% below the 52-week high and +21.2% off the 52-week low; a death cross printed 53 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is MGY above its 50-day and 200-day moving averages?

Magnolia Oil Gas Corp trades 2.4% below its 50-day and 6.8% below its 200-day moving average (1.0% below its 20-day). As of 2026-11-02.