MGP Ingredients, Inc. (FRA:M1I)
Germany · Delayed Price · Currency is EUR 19.11
+0.59 (3.19%)
At close: Nov 26, 2025
MGP Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 20.74 | 20.74 | 20.68 | 20.68 | 20.58 | - | - |
| Oct 23, 2025 | 20.82 | 20.82 | 20.68 | 20.68 | 20.58 | -1.90% | - |
| Oct 22, 2025 | 21.22 | 21.22 | 21.08 | 21.08 | 20.98 | - | - |
| Oct 21, 2025 | 21.06 | 21.08 | 21.04 | 21.08 | 20.98 | 1.93% | - |
| Oct 20, 2025 | 20.78 | 20.78 | 20.68 | 20.68 | 20.58 | 1.87% | - |
| Oct 17, 2025 | 20.22 | 20.30 | 20.14 | 20.30 | 20.20 | 1.40% | - |
| Oct 16, 2025 | 20.00 | 20.04 | 20.00 | 20.02 | 19.93 | -0.40% | - |
| Oct 15, 2025 | 20.08 | 20.10 | 20.08 | 20.10 | 20.01 | - | - |
| Oct 14, 2025 | 20.32 | 20.32 | 20.10 | 20.10 | 20.01 | -0.99% | - |
| Oct 13, 2025 | 20.38 | 20.42 | 20.30 | 20.30 | 20.20 | -1.84% | - |
| Oct 10, 2025 | 20.70 | 20.70 | 20.68 | 20.68 | 20.58 | 0.98% | - |
| Oct 9, 2025 | 20.52 | 20.52 | 20.48 | 20.48 | 20.38 | 1.89% | - |
| Oct 8, 2025 | 20.26 | 20.28 | 20.10 | 20.10 | 20.01 | - | - |
| Oct 7, 2025 | 19.98 | 20.10 | 19.98 | 20.10 | 20.01 | -3.83% | - |
| Oct 6, 2025 | 20.72 | 20.90 | 20.70 | 20.90 | 20.80 | 2.05% | - |
| Oct 3, 2025 | 20.76 | 20.76 | 20.48 | 20.48 | 20.38 | - | - |
| Oct 2, 2025 | 20.54 | 20.54 | 20.48 | 20.48 | 20.38 | 1.89% | - |
| Oct 1, 2025 | 20.08 | 20.12 | 20.04 | 20.10 | 20.01 | -1.37% | - |
| Sep 30, 2025 | 20.40 | 20.40 | 20.38 | 20.38 | 20.28 | -1.45% | - |
| Sep 29, 2025 | 20.78 | 20.78 | 20.68 | 20.68 | 20.58 | -1.52% | - |
| Sep 26, 2025 | 21.04 | 21.06 | 21.00 | 21.00 | 20.90 | -3.14% | - |
| Sep 25, 2025 | 21.58 | 21.68 | 21.56 | 21.68 | 21.58 | - | - |
| Sep 24, 2025 | 21.74 | 21.74 | 21.68 | 21.68 | 21.58 | -2.61% | - |
| Sep 23, 2025 | 22.28 | 22.32 | 22.26 | 22.26 | 22.16 | -0.89% | - |
| Sep 22, 2025 | 22.62 | 22.62 | 22.46 | 22.46 | 22.35 | -2.94% | - |