MGP Ingredients, Inc. (FRA:M1I)
Germany · Delayed Price · Currency is EUR 14.10
-0.50 (-3.42%)
Last updated: Jul 16, 2026, 3:25 PM CET
FRA:M1I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Jul 15, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Jul 14, 2026 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Jul 13, 2026 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Jul 10, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 1.42% | - |
| Jul 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Jul 8, 2026 | 14.30 | 14.30 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Jul 7, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -1.39% | - |
| Jul 6, 2026 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jul 3, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Jul 2, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jul 1, 2026 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Jun 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Jun 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 5.71% | - |
| 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% | - |