MGP Ingredients, Inc. MGPI
NASDAQ · United States · Process Industries
$13.25-0.09 (-0.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |