MGP Ingredients, Inc. (FRA:M1I)
Germany · Delayed Price · Currency is EUR 14.00
-0.50 (-3.45%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:M1I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Jun 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jun 24, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 4.32% | - |
| Jun 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Jun 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jun 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Jun 18, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -1.45% | - |
| Jun 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jun 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Jun 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Jun 12, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | - |
| Jun 11, 2026 | 14.00 | 14.10 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Jun 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Jun 9, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Jun 8, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 2.92% | - |
| Jun 5, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Jun 4, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -2.11% | - |
| Jun 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Jun 2, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Jun 1, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| May 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| May 28, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| May 27, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -1.31% | - |
| May 26, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| May 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| May 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| May 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| May 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| May 19, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | - | - |
| May 18, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 1.32% | - |
| May 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.02% | - |
| May 14, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.20 | - | - |
| May 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.20 | -1.29% | - |
| May 12, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.40 | -5.49% | - |
| May 11, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.29 | 2.50% | - |
| May 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.89 | -0.62% | - |
| May 7, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 15.99 | -3.59% | - |
| May 6, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.59 | 4.37% | - |
| May 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.89 | -1.84% | - |
| May 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | 1.24% | - |
| Apr 30, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 15.99 | -4.73% | - |
| Apr 29, 2026 | 16.90 | 16.90 | 16.80 | 16.90 | 16.79 | -0.59% | - |
| Apr 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | 1.19% | 3 |
| Apr 27, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.69 | -0.59% | - |
| Apr 24, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.79 | 1.20% | - |
| Apr 23, 2026 | 16.70 | 16.80 | 16.70 | 16.70 | 16.59 | 0.60% | - |
| Apr 22, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.49 | -0.60% | - |
| Apr 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | 0.60% | - |
| Apr 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.49 | -1.19% | - |
| Apr 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | 1.20% | - |