Magnolia Oil & Gas Corporation Class A Common Stock (MGY)

Historical Prices For Magnolia Oil & Gas Corporation Class A Common Stock (MGY)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	21.67	21.81	21.40	21.50	2,537,224	21.50
5/29/2025	22.03	22.07	21.70	21.89	1,733,671	21.89
5/28/2025	22.32	22.37	21.80	21.87	1,249,324	21.87
5/27/2025	21.85	22.15	21.57	22.12	1,599,155	22.12
5/23/2025	21.37	21.77	21.34	21.67	1,163,227	21.67
5/22/2025	21.67	21.80	21.23	21.71	1,517,984	21.71
5/21/2025	22.18	22.36	21.83	21.88	2,008,570	21.88
5/20/2025	22.38	22.50	22.18	22.34	2,157,338	22.34
5/19/2025	22.39	22.41	22.08	22.36	1,867,165	22.36
5/16/2025	22.92	22.97	22.44	22.64	1,356,025	22.64
5/15/2025	22.73	22.82	22.45	22.77	2,104,674	22.77
5/14/2025	23.00	23.32	22.90	23.19	2,392,565	23.19
5/13/2025	23.40	23.46	22.96	23.32	3,475,349	23.32
5/12/2025	23.15	23.53	22.78	23.00	2,673,525	23.00
5/09/2025	21.98	22.13	21.74	21.99	1,927,845	21.84
5/08/2025	21.04	21.76	20.81	21.68	2,917,919	21.53
5/07/2025	20.96	20.96	20.45	20.68	1,918,109	20.54
5/06/2025	20.97	21.18	20.59	20.80	3,344,137	20.66
5/05/2025	20.83	20.99	20.50	20.51	2,762,942	20.37
5/02/2025	21.14	21.49	20.91	21.29	2,129,465	21.14
5/01/2025	20.92	21.38	20.39	21.09	4,918,765	20.95
4/30/2025	21.00	21.00	20.25	20.53	3,283,329	20.39
4/29/2025	21.16	21.54	21.16	21.31	2,091,442	21.16
4/28/2025	21.23	21.77	21.23	21.67	3,489,170	21.52
4/25/2025	20.99	21.34	20.99	21.22	2,055,927	21.08
4/24/2025	21.12	21.51	20.81	21.36	2,546,772	21.21
4/23/2025	21.14	21.30	20.48	20.70	2,524,202	20.56
4/22/2025	20.67	21.08	20.41	20.83	2,899,404	20.69
4/21/2025	20.62	20.77	19.97	20.19	2,241,111	20.05
4/17/2025	20.97	21.47	20.94	21.09	2,208,999	20.95
4/16/2025	20.45	21.02	20.45	20.72	1,932,593	20.58
4/15/2025	20.07	20.65	20.05	20.29	2,121,555	20.15
4/14/2025	20.87	20.90	20.02	20.29	2,152,489	20.15
4/11/2025	19.76	20.59	19.38	20.38	3,654,617	20.24
4/10/2025	21.25	21.46	19.59	19.63	4,870,066	19.50
4/09/2025	19.11	22.42	19.09	22.11	4,891,390	21.96
4/08/2025	21.32	21.32	19.35	19.60	3,939,007	19.47
4/07/2025	20.40	22.00	19.89	20.56	4,533,865	20.42
4/04/2025	22.26	22.43	20.76	21.10	5,165,017	20.96
4/03/2025	24.10	24.77	23.50	23.51	3,137,188	23.35
4/02/2025	25.10	25.80	25.10	25.72	1,762,306	25.54
4/01/2025	25.14	25.53	25.03	25.51	2,194,213	25.34
3/31/2025	25.11	25.50	24.91	25.26	2,647,579	25.09
3/28/2025	25.20	25.48	24.85	25.19	1,948,721	25.02
3/27/2025	25.52	25.65	25.18	25.34	2,370,619	25.17
3/26/2025	25.69	26.23	25.54	25.60	2,041,936	25.43
3/25/2025	25.16	25.51	25.07	25.35	2,182,594	25.18
3/24/2025	25.04	25.42	24.64	25.14	2,650,848	24.97
3/21/2025	25.26	25.45	24.86	25.12	24,733,824	24.95
3/20/2025	24.71	25.42	24.60	25.33	4,451,015	25.16
3/19/2025	24.03	25.33	24.03	25.00	3,696,679	24.83
3/18/2025	24.06	24.08	23.58	24.04	2,602,808	23.88
3/17/2025	23.23	23.82	23.16	23.72	4,733,136	23.56
3/14/2025	22.70	23.36	22.54	23.27	2,539,952	23.11
3/13/2025	22.95	23.22	22.27	22.54	2,437,766	22.39
3/12/2025	22.82	23.46	22.39	23.08	2,846,986	22.92
3/11/2025	23.76	24.14	22.83	22.88	3,928,075	22.72
3/10/2025	23.48	24.10	23.16	23.66	3,536,733	23.50
3/07/2025	22.87	23.71	22.82	23.25	3,227,935	23.09
3/06/2025	22.36	22.90	22.06	22.60	2,213,599	22.45
3/05/2025	22.19	22.60	21.66	22.57	2,988,110	22.42
3/04/2025	21.91	22.91	21.63	22.61	3,488,961	22.46
3/03/2025	23.50	23.62	22.03	22.26	2,741,882	22.11