MGP Ingredients, Inc. MGPI
NASDAQ · Vereinigte Staaten · Prozessindustrie
$13,20-0,05 (-0,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13,25 | -0,67 % | $13,40 | $13,50 | $12,88 | 404,00K |
| 2026-09-29 | $13,34 | +4,38 % | $12,78 | $13,46 | $12,60 | 414,70K |
| 2026-09-28 | $12,78 | -0,31 % | $12,82 | $12,98 | $12,50 | 221,60K |
| 2026-09-25 | $12,82 | +0,63 % | $12,68 | $12,88 | $12,66 | 234,30K |
| 2026-09-24 | $12,74 | -1,55 % | $13,06 | $13,06 | $12,66 | 357,40K |
| 2026-09-23 | $12,94 | -4,15 % | $13,51 | $13,51 | $12,83 | 292,40K |
| 2026-09-22 | $13,50 | +0,82 % | $13,50 | $13,75 | $13,31 | 298,80K |
| 2026-09-21 | $13,39 | -5,24 % | $14,02 | $14,20 | $13,33 | 697,80K |
| 2026-09-18 | $14,13 | -1,81 % | $14,22 | $14,44 | $14,02 | 388,30K |
| 2026-09-17 | $14,39 | +0,21 % | $14,43 | $14,65 | $14,23 | 250,30K |
| 2026-09-16 | $14,36 | -0,28 % | $14,44 | $14,70 | $14,29 | 283,30K |
| 2026-09-15 | $14,40 | -2,90 % | $14,77 | $14,77 | $14,23 | 218,50K |
| 2026-09-14 | $14,83 | +0,47 % | $15,00 | $15,40 | $14,70 | 228,50K |
| 2026-09-11 | $14,76 | -2,32 % | $15,11 | $15,27 | $14,74 | 300,90K |
| 2026-09-10 | $15,11 | +0,13 % | $15,10 | $15,47 | $15,03 | 261,10K |
| 2026-09-09 | $15,09 | -6,91 % | $16,13 | $16,27 | $14,99 | 270,10K |
| 2026-09-08 | $16,21 | -1,16 % | $16,38 | $16,53 | $16,17 | 182,20K |
| 2026-09-04 | $16,40 | +0,37 % | $16,20 | $16,47 | $15,94 | 305,80K |
| 2026-09-03 | $16,34 | -2,91 % | $16,92 | $16,92 | $16,05 | 236,90K |
| 2026-09-02 | $16,83 | +2,19 % | $16,49 | $17,06 | $16,43 | 254,80K |
| 2026-09-01 | $16,47 | -0,84 % | $16,56 | $16,62 | $16,30 | 258,50K |
| 2026-08-31 | $16,61 | -1,42 % | $16,72 | $16,72 | $16,34 | 345,00K |
| 2026-08-28 | $16,85 | +3,50 % | $16,44 | $16,99 | $16,44 | 186,70K |
| 2026-08-27 | $16,28 | -6,65 % | $17,25 | $17,50 | $16,25 | 173,30K |
| 2026-08-26 | $17,44 | -2,62 % | $17,87 | $17,87 | $17,43 | 110,70K |
| 2026-08-25 | $17,91 | -0,22 % | $17,77 | $17,93 | $17,49 | 91,80K |
| 2026-08-24 | $17,95 | -0,61 % | $18,22 | $18,40 | $17,93 | 109,60K |
| 2026-08-21 | $18,06 | +1,63 % | $17,84 | $18,08 | $17,60 | 101,90K |
| 2026-08-20 | $17,77 | -1,66 % | $17,86 | $17,95 | $17,46 | 130,30K |
| 2026-08-19 | $18,07 | +3,26 % | $17,66 | $18,25 | $17,66 | 136,00K |
| 2026-08-18 | $17,50 | -2,18 % | $17,95 | $18,02 | $17,38 | 125,60K |
| 2026-08-17 | $17,89 | +0,96 % | $17,53 | $17,97 | $17,49 | 186,40K |
| 2026-08-14 | $17,72 | -2,37 % | $17,94 | $17,94 | $17,50 | 144,70K |
| 2026-08-13 | $18,15 | +1,91 % | $17,84 | $18,50 | $17,84 | 245,80K |
| 2026-08-12 | $17,81 | -3,05 % | $18,31 | $18,51 | $17,35 | 276,50K |
| 2026-08-11 | $18,37 | +3,26 % | $17,60 | $18,39 | $17,55 | 196,50K |
| 2026-08-10 | $17,79 | +1,48 % | $17,45 | $17,81 | $16,94 | 289,30K |
| 2026-08-07 | $17,53 | +1,21 % | $17,18 | $17,81 | $16,99 | 133,70K |
| 2026-08-06 | $17,32 | -2,09 % | $17,83 | $18,14 | $17,24 | 321,10K |
| 2026-08-05 | $17,69 | +3,39 % | $17,16 | $17,80 | $16,85 | 223,70K |
| 2026-08-04 | $17,11 | -1,10 % | $17,04 | $17,45 | $16,91 | 165,80K |
| 2026-08-03 | $17,30 | -2,26 % | $17,99 | $18,30 | $17,20 | 150,10K |
| 2026-07-31 | $17,70 | -0,23 % | $17,68 | $18,08 | $17,47 | 149,50K |
| 2026-07-30 | $17,74 | -6,04 % | $19,19 | $19,19 | $17,66 | 289,70K |
| 2026-07-29 | $18,88 | +0,91 % | $20,01 | $20,42 | $18,81 | 206,00K |
| 2026-07-28 | $18,71 | +4,18 % | $18,34 | $19,14 | $18,34 | 149,40K |
| 2026-07-27 | $17,96 | +1,53 % | $17,74 | $18,05 | $17,56 | 144,70K |
| 2026-07-24 | $17,69 | +0,23 % | $17,78 | $17,97 | $17,40 | 139,10K |
| 2026-07-23 | $17,65 | -2,49 % | $17,72 | $17,72 | $17,35 | 127,60K |
| 2026-07-22 | $18,10 | +1,06 % | $18,03 | $18,45 | $17,80 | 127,10K |
| 2026-07-21 | $17,91 | -1,65 % | $18,01 | $18,10 | $17,70 | 146,60K |
| 2026-07-20 | $18,21 | +1,96 % | $17,83 | $18,45 | $17,73 | 144,60K |
| 2026-07-17 | $17,86 | -2,78 % | $18,39 | $18,67 | $17,70 | 142,20K |
| 2026-07-16 | $18,37 | +6,62 % | $17,41 | $18,55 | $17,37 | 187,20K |
| 2026-07-15 | $17,23 | +0,53 % | $17,22 | $17,56 | $17,02 | 154,70K |
| 2026-07-14 | $17,14 | -2,11 % | $17,52 | $17,52 | $16,98 | 220,10K |
| 2026-07-13 | $17,51 | +2,64 % | $17,15 | $17,71 | $16,98 | 227,30K |
| 2026-07-10 | $17,06 | +3,08 % | $16,55 | $17,13 | $16,55 | 106,90K |
| 2026-07-09 | $16,55 | +0,85 % | $16,41 | $16,57 | $16,10 | 161,60K |
| 2026-07-08 | $16,41 | -1,32 % | $16,62 | $16,62 | $16,14 | 170,20K |
| 2026-07-07 | $16,63 | +1,09 % | $16,70 | $17,03 | $16,57 | 157,60K |
| 2026-07-06 | $16,45 | -3,12 % | $16,98 | $17,49 | $15,90 | 278,60K |
| 2026-07-02 | $16,98 | -2,19 % | $17,48 | $17,98 | $16,97 | 202,40K |
| 2026-07-01 | $17,36 | -0,91 % | $17,44 | $17,57 | $16,74 | 233,70K |
| 2026-06-30 | $17,52 | +4,66 % | $16,73 | $17,53 | $16,15 | 371,30K |
| 2026-06-29 | $16,74 | -2,28 % | $17,07 | $17,07 | $16,46 | 255,00K |
| 2026-06-26 | $17,13 | +4,77 % | $16,35 | $17,31 | $16,35 | 788,80K |
| 2026-06-25 | $16,35 | -2,45 % | $16,76 | $16,78 | $16,13 | 153,50K |
| 2026-06-24 | $16,76 | -0,83 % | $16,90 | $17,31 | $16,74 | 185,20K |
| 2026-06-23 | $16,90 | +4,00 % | $16,31 | $16,93 | $16,29 | 213,60K |
| 2026-06-22 | $16,25 | -1,16 % | $16,33 | $16,53 | $16,13 | 214,00K |
| 2026-06-18 | $16,44 | +4,31 % | $15,96 | $16,60 | $15,85 | 278,10K |
| 2026-06-17 | $15,76 | -3,43 % | $16,30 | $16,45 | $15,72 | 243,40K |
| 2026-06-16 | $16,32 | +0,12 % | $16,35 | $16,52 | $16,18 | 210,20K |
| 2026-06-15 | $16,30 | -1,21 % | $16,61 | $16,69 | $16,14 | 198,80K |
| 2026-06-12 | $16,50 | +1,60 % | $16,36 | $16,63 | $16,24 | 178,80K |
| 2026-06-11 | $16,24 | -1,10 % | $16,49 | $16,74 | $15,78 | 212,50K |
| 2026-06-10 | $16,42 | -0,48 % | $16,58 | $16,79 | $16,40 | 137,90K |
| 2026-06-09 | $16,50 | 0,00 % | $16,57 | $16,87 | $16,43 | 162,90K |
| 2026-06-08 | $16,50 | -0,06 % | $16,53 | $16,72 | $16,47 | 137,40K |
| 2026-06-05 | $16,51 | +1,48 % | $16,41 | $16,82 | $16,36 | 122,30K |
| 2026-06-04 | $16,27 | -0,12 % | $16,53 | $16,77 | $16,01 | 224,20K |
| 2026-06-03 | $16,29 | -3,15 % | $16,79 | $17,00 | $16,29 | 210,30K |
| 2026-06-02 | $16,82 | -1,46 % | $17,02 | $17,19 | $16,56 | 198,50K |
| 2026-06-01 | $17,07 | -3,29 % | $17,50 | $17,59 | $17,02 | 184,30K |
| 2026-05-29 | $17,65 | -4,39 % | $18,28 | $18,28 | $17,60 | 131,20K |
| 2026-05-28 | $18,46 | +0,98 % | $18,35 | $18,64 | $18,26 | 153,80K |
| 2026-05-27 | $18,28 | +2,70 % | $17,93 | $18,47 | $17,93 | 166,40K |
| 2026-05-26 | $17,80 | -1,39 % | $18,12 | $18,12 | $17,70 | 207,70K |
| 2026-05-22 | $18,05 | -0,28 % | $18,36 | $18,36 | $17,88 | 166,50K |