MGP Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	20.88	20.88	20.56	20.56	20.56	3.89%	-
Jan 8, 2026	20.12	20.14	19.79	19.79	19.79	-1.93%	-
Jan 7, 2026	20.52	20.52	20.18	20.18	20.18	1.97%	-
Jan 6, 2026	20.08	20.08	19.79	19.79	19.79	-0.55%	-
Jan 5, 2026	20.26	20.28	19.90	19.90	19.90	-0.40%	-
Jan 2, 2026	20.32	20.36	19.98	19.98	19.98	-0.99%	-
Dec 30, 2025	20.14	20.18	20.14	20.18	20.18	2.23%	-
Dec 29, 2025	20.18	20.18	19.74	19.74	19.74	-0.25%	-
Dec 23, 2025	20.12	20.14	19.79	19.79	19.79	0.51%	-
Dec 22, 2025	20.12	20.12	19.69	19.69	19.69	-2.43%	-
Dec 19, 2025	20.68	20.70	20.18	20.18	20.18	-1.85%	-
Dec 18, 2025	20.98	21.00	20.56	20.56	20.56	-2.74%	-
Dec 17, 2025	21.54	21.54	21.14	21.14	21.14	4.76%	-
Dec 16, 2025	21.36	21.38	20.18	20.18	20.18	-5.79%	-
Dec 15, 2025	21.86	21.88	21.42	21.42	21.42	-1.20%	-
Dec 12, 2025	22.12	22.16	21.68	21.68	21.68	0.65%	-
Dec 11, 2025	22.08	22.08	21.54	21.54	21.54	6.00%	-
Dec 10, 2025	20.60	20.62	20.32	20.32	20.32	1.70%	-
Dec 9, 2025	20.30	20.30	19.98	19.98	19.98	-6.11%	-
Dec 8, 2025	21.28	21.28	21.28	21.28	21.28	2.90%	-
Dec 5, 2025	20.82	20.82	20.68	20.68	20.68	3.92%	-
Dec 4, 2025	20.14	20.14	19.90	19.90	19.90	1.53%	-
Dec 3, 2025	19.72	19.75	19.60	19.60	19.60	1.03%	-
Dec 2, 2025	19.49	19.51	19.40	19.40	19.40	1.52%	-
Dec 1, 2025	19.31	19.31	19.11	19.11	19.11	-1.49%	-
Nov 28, 2025	19.43	19.46	19.40	19.40	19.40	0.05%	-
Nov 27, 2025	19.40	19.41	19.39	19.39	19.39	1.47%	-
Nov 26, 2025	19.23	19.24	19.11	19.11	19.11	3.19%	-
Nov 25, 2025	18.61	18.61	18.52	18.52	18.52	-5.27%	-
Nov 24, 2025	19.53	19.55	19.51	19.55	19.55	1.24%	-
Nov 21, 2025	19.32	19.41	19.31	19.31	19.31	-1.98%	-
Nov 20, 2025	19.70	19.71	19.70	19.70	19.70	-2.96%	-
Nov 19, 2025	20.34	20.34	20.30	20.30	20.30	-1.84%	-
Nov 18, 2025	20.76	20.80	20.68	20.68	20.68	-1.90%	-
Nov 17, 2025	21.24	21.26	21.08	21.08	21.08	-1.86%	-
Nov 14, 2025	21.72	21.74	21.48	21.48	21.48	-2.19%	-
Nov 13, 2025	22.18	22.18	21.96	21.96	21.86	0.46%	-
Nov 12, 2025	22.00	22.02	21.86	21.86	21.76	1.77%	-
Nov 11, 2025	21.70	21.70	21.48	21.48	21.38	-0.19%	-
Nov 10, 2025	21.60	21.62	21.52	21.52	21.42	3.07%	-
Nov 7, 2025	21.20	21.20	20.88	20.88	20.78	-1.88%	-
Nov 6, 2025	21.38	21.38	21.28	21.28	21.18	0.95%	-
Nov 5, 2025	21.30	21.32	21.08	21.08	20.98	2.73%	-
Nov 4, 2025	20.44	20.52	20.42	20.52	20.42	0.20%	-
Nov 3, 2025	20.62	20.68	20.48	20.48	20.38	0.20%	-
Oct 31, 2025	20.58	20.58	20.44	20.44	20.34	-3.68%	-
Oct 30, 2025	20.94	21.22	20.88	21.22	21.12	-0.93%	-
Oct 29, 2025	19.84	21.42	19.70	21.42	21.32	6.36%	-
Oct 28, 2025	19.86	20.14	19.70	20.14	20.05	-2.23%	-
Oct 27, 2025	20.72	20.72	20.48	20.60	20.50	-0.39%	-