Magnolia Oil & Gas Corporation
MGYNYSEEnergy● Active
$28.01
+$0.50(+1.80%)
Market Cap$5.2B
P/E Ratio—
52W High$32.76
52W Low$21.065
Magnolia Oil & Gas Corporation（MGY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mgy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.76
Mar 30, 2026
-14.4% from here
5-Year Low5Y
$12.79
Aug 20, 2021
+119.3% from low
IPO Priceadj.
$10.00
Jun 29, 2017
+180.5% since IPO
1 Year Ago
$23.20
Jun 9, 2025
+20.9% in 1Y
5 Years Ago
$14.83
Jun 8, 2021
+89.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MGY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $28.25 | $28.25 | $27.74 | $28.17 | $28.17 | 119K | -0.30% |
| Jun 5, 2026 | $28.25 | $28.25 | $27.46 | $27.51 | $27.51 | 3.2M | -2.62% |
| Jun 4, 2026 | $27.71 | $28.29 | $27.71 | $28.20 | $28.20 | 1.9M | +1.77% |
| Jun 3, 2026 | $27.87 | $28.30 | $27.78 | $27.96 | $27.96 | 1.8M | +0.32% |
| Jun 2, 2026 | $27.61 | $27.94 | $27.61 | $27.75 | $27.75 | 1.7M | +0.51% |
| Jun 1, 2026 | $27.68 | $28.16 | $27.53 | $27.71 | $27.71 | 2.6M | +0.11% |
| May 29, 2026 | $27.72 | $27.78 | $27.18 | $27.36 | $27.36 | 2.3M | -1.30% |
| May 28, 2026 | $27.87 | $27.95 | $27.36 | $27.77 | $27.77 | 2.5M | -0.36% |
| May 27, 2026 | $27.79 | $28.08 | $27.50 | $27.57 | $27.57 | 1.8M | -0.79% |
| May 26, 2026 | $28.81 | $29.16 | $28.08 | $28.15 | $28.15 | 2.1M | -2.29% |
| May 22, 2026 | $29.07 | $29.43 | $28.81 | $29.24 | $29.24 | 1.5M | +0.58% |
| May 21, 2026 | $30.16 | $30.19 | $28.89 | $29.24 | $29.24 | 2.0M | -3.05% |
| May 20, 2026 | $30.09 | $30.56 | $29.35 | $29.76 | $29.76 | 2.3M | -1.10% |
| May 19, 2026 | $30.16 | $30.42 | $29.74 | $30.17 | $30.17 | 1.8M | +0.03% |
| May 18, 2026 | $29.48 | $30.22 | $29.10 | $29.89 | $29.89 | 1.8M | +1.39% |
| May 15, 2026 | $29.17 | $29.59 | $28.86 | $29.56 | $29.56 | 2.2M | +1.34% |
| May 14, 2026 | $28.52 | $28.86 | $28.35 | $28.81 | $28.81 | 2.2M | +1.02% |
| May 13, 2026 | $28.64 | $28.68 | $28.05 | $28.59 | $28.59 | 2.6M | -0.17% |
| May 12, 2026 | $28.39 | $28.67 | $28.05 | $28.64 | $28.64 | 2.6M | +0.88% |
| May 11, 2026 | $28.22 | $28.66 | $27.82 | $28.21 | $28.21 | 2.4M | -0.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MGY
Jan 1 → Dec 31 · 6 years2026+28.6%$21.90 → $28.16
+28.6%
2025-7.9%$23.76 → $21.89
-7.9%
2024+9.2%$21.42 → $23.38
+9.2%
2023-8.4%$23.24 → $21.29
-8.4%
2022+23.2%$19.04 → $23.45
+23.2%
2021+26.3%$14.94 → $18.87
+26.3%
Best Year2026 · +28.6%
Worst Year2023 · -8.4%
Positive Years4 / 6
Avg Annual Return+11.8%
6Y Total Return+88.5%
6Y CAGR~+11.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4BWhat If You Invested in MGY?
If you invested $1,000 in MGY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,805
Total Return+180.4%
CAGR~+12.1% / yr
Profit+$1,805
Based on Jun 29, 2017 · $10.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Magnolia Oil & Gas Corporation（MGY）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $28.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MGY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MGY 历史股价FMP 日线复权 OHLCV