XNYS
Datos históricos de Magnolia Oil & Gas Corporation
Magnolia Oil & Gas Corporation · MGY
$24.10
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:41 UTC
- Variación en el periodo
- +6.45%
- Máximo
- US$32.76
- 30 de marzo de 2026
- Mínimo
- US$21.07
- 7 de enero de 2026
- Volumen medio diario
- 3.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.44 | 24.83 | 24.06 | 24.10 | −1.55% | 4 M |
| 8 oct 2026 | 24.80 | 24.94 | 24.32 | 24.48 | +0.62% | 7.38 M |
| 7 oct 2026 | 24.20 | 24.35 | 23.70 | 24.33 | +1.63% | 4.94 M |
| 6 oct 2026 | 23.92 | 24.21 | 23.70 | 23.94 | −0.25% | 3.45 M |
| 5 oct 2026 | 24.00 | 24.32 | 23.63 | 24.00 | −0.29% | 4.86 M |
| 2 oct 2026 | 23.77 | 24.26 | 23.77 | 24.07 | 0.00% | 10.86 M |
| 1 oct 2026 | 23.55 | 24.28 | 23.55 | 24.07 | +2.47% | 6.48 M |
| 30 sep 2026 | 23.70 | 23.92 | 23.44 | 23.49 | −0.47% | 4.4 M |
| 29 sep 2026 | 23.21 | 23.77 | 23.15 | 23.60 | −0.46% | 4.72 M |
| 28 sep 2026 | 24.39 | 24.48 | 23.61 | 23.71 | −1.66% | 4.76 M |
| 25 sep 2026 | 24.30 | 24.51 | 24.10 | 24.11 | −2.55% | 4.09 M |
| 24 sep 2026 | 24.70 | 25.11 | 24.55 | 24.74 | +1.31% | 4.17 M |
| 23 sep 2026 | 24.50 | 24.95 | 24.16 | 24.42 | +1.67% | 4.9 M |
| 22 sep 2026 | 23.99 | 24.71 | 23.80 | 24.02 | −0.99% | 5.56 M |
| 21 sep 2026 | 24.89 | 25.03 | 24.19 | 24.26 | −3.65% | 3.61 M |
| 18 sep 2026 | 25.78 | 25.78 | 25.10 | 25.18 | −1.95% | 7.19 M |
| 17 sep 2026 | 25.80 | 25.96 | 25.58 | 25.68 | −1.61% | 4.04 M |
| 16 sep 2026 | 27.95 | 28.05 | 26.06 | 26.10 | −8.58% | 6.12 M |
| 15 sep 2026 | 27.85 | 28.83 | 27.73 | 28.55 | +3.37% | 4.23 M |
| 14 sep 2026 | 28.41 | 28.54 | 27.53 | 27.62 | −0.47% | 4.95 M |
| 11 sep 2026 | 27.70 | 28.08 | 27.37 | 27.75 | +0.18% | 3.68 M |
| 10 sep 2026 | 28.25 | 28.27 | 27.05 | 27.70 | −0.32% | 4.49 M |
| 9 sep 2026 | 27.82 | 28.17 | 27.50 | 27.79 | +1.35% | 4.51 M |
| 8 sep 2026 | 27.44 | 27.74 | 27.17 | 27.42 | +2.31% | 6.22 M |
| 4 sep 2026 | 27.04 | 27.16 | 26.53 | 26.80 | −1.51% | 2.02 M |
| 3 sep 2026 | 27.42 | 27.46 | 26.91 | 27.21 | −0.62% | 3.24 M |
| 2 sep 2026 | 27.37 | 27.81 | 27.37 | 27.38 | −1.05% | 2.71 M |
| 1 sep 2026 | 27.27 | 27.69 | 26.96 | 27.67 | +3.05% | 3.4 M |
| 31 ago 2026 | 26.92 | 27.21 | 26.56 | 26.85 | +2.29% | 3.02 M |
| 28 ago 2026 | 26.71 | 26.97 | 26.19 | 26.25 | −1.50% | 3.05 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.