Skip to main content
logo
MGP Ingredients, Inc. (FRA:M1I)
Germany flag Germany · Delayed Price · Currency is EUR
21.22
-0.06 (-0.28%)
Last updated: Feb 20, 2026, 3:25 PM CET

MGP Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202621.3821.4021.2221.2221.22-0.28%-
Feb 19, 202621.3221.3221.2821.2821.28-0.28%-
Feb 18, 202621.3621.4221.3421.3421.340.38%-
Feb 17, 202621.3421.3621.2621.2621.26-0.65%-
Feb 16, 202621.3821.4021.3821.4021.400.66%-
Feb 13, 202621.3621.3621.2621.2621.26-1.57%-
Feb 12, 202621.7421.7421.6021.6021.60-0.64%-
Feb 11, 202621.7021.7421.7021.7421.742.55%-
Feb 10, 202621.3021.3021.2021.2021.20-1.76%-
Feb 9, 202621.8021.8021.5821.5821.580.37%-
Feb 6, 202621.5421.5621.5021.5021.50-1.38%-
Feb 5, 202621.9821.9821.8021.8021.803.61%-
Feb 4, 202621.1421.1421.0421.0421.040.96%-
Feb 3, 202620.8820.8820.8420.8420.840.77%-
Feb 2, 202620.4820.6820.4820.6820.68--
Jan 30, 202620.5420.6820.5220.6820.683.92%-
Jan 29, 202620.0620.0819.9019.9019.90-1.97%-
Jan 28, 202620.4020.4220.3020.3020.30-0.88%-
Jan 27, 202620.6820.7220.4820.4820.48-0.97%-
Jan 26, 202620.8620.8620.6820.6820.68-0.96%-
Jan 23, 202621.0821.0820.8820.8820.88--
Jan 22, 202620.9621.0220.8820.8820.882.86%-
Jan 21, 202620.3220.3420.3020.3020.303.05%-
Jan 20, 202619.7919.7919.7019.7019.70-1.35%-
Jan 19, 202619.9720.0019.9719.9719.97-4.36%-
Jan 16, 202621.0821.0820.8820.8820.88-0.95%-
Jan 15, 202621.1621.1621.0821.0821.081.93%-
Jan 14, 202620.6620.6820.6620.6820.68-0.96%-
Jan 13, 202621.0021.0020.8820.8820.880.97%-
Jan 12, 202620.7220.7220.6820.6820.680.58%-
Jan 9, 202620.8820.8820.5620.5620.563.89%-
Jan 8, 202620.1220.1419.7919.7919.79-1.93%-
Jan 7, 202620.5220.5220.1820.1820.181.97%-
Jan 6, 202620.0820.0819.7919.7919.79-0.55%-
Jan 5, 202620.2620.2819.9019.9019.90-0.40%-
Jan 2, 202620.3220.3619.9819.9819.98-0.99%-
Dec 30, 202520.1420.1820.1420.1820.182.23%-
Dec 29, 202520.1820.1819.7419.7419.74-0.25%-
Dec 23, 202520.1220.1419.7919.7919.790.51%-
Dec 22, 202520.1220.1219.6919.6919.69-2.43%-
Dec 19, 202520.6820.7020.1820.1820.18-1.85%-
Dec 18, 202520.9821.0020.5620.5620.56-2.74%-
Dec 17, 202521.5421.5421.1421.1421.144.76%-
Dec 16, 202521.3621.3820.1820.1820.18-5.79%-
Dec 15, 202521.8621.8821.4221.4221.42-1.20%-
Dec 12, 202522.1222.1621.6821.6821.680.65%-
Dec 11, 202522.0822.0821.5421.5421.546.00%-
Dec 10, 202520.6020.6220.3220.3220.321.70%-
Dec 9, 202520.3020.3019.9819.9819.98-6.11%-
Dec 8, 202521.2821.2821.2821.2821.282.90%-