MGP Ingredients, Inc. (FRA:M1I)
Germany · Delayed Price · Currency is EUR 15.20
0.00 (0.00%)
At close: Aug 26, 2026
FRA:M1I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | - | -0.66% | - |
| Aug 25, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | -0.65% | - |
| Aug 24, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 2.00% | - |
| Aug 21, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -0.66% | - |
| Aug 20, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Aug 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Aug 18, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Aug 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Aug 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.35% | - |
| Aug 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.10 | 9.35% | - |
| Aug 11, 2026 | 15.10 | 15.10 | 13.90 | 13.90 | 13.80 | -7.33% | - |
| Aug 10, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.90 | 10.29% | - |
| Aug 7, 2026 | 14.70 | 14.80 | 13.60 | 13.60 | 13.51 | -9.93% | - |
| Aug 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.00 | 4.14% | - |
| Aug 5, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.40 | -3.33% | - |
| Aug 4, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 14.90 | -1.96% | - |
| Aug 3, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.20 | 0.66% | - |
| Jul 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.10 | -7.32% | - |
| Jul 30, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | 1.23% | - |
| Jul 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.09 | 4.52% | - |
| Jul 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.39 | - | - |
| Jul 27, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.39 | 1.31% | - |
| Jul 24, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.20 | -1.29% | - |
| Jul 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.39 | 0.65% | - |
| Jul 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.29 | -3.14% | - |
| Jul 21, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.79 | 3.25% | - |
| Jul 20, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.29 | 9.22% | - |
| Jul 16, 2026 | 14.80 | 14.80 | 14.10 | 14.10 | 14.00 | -3.42% | - |
| Jul 15, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.50 | 0.69% | - |
| Jul 14, 2026 | 15.10 | 15.10 | 14.50 | 14.50 | 14.40 | 2.84% | - |
| Jul 13, 2026 | 14.70 | 14.70 | 14.10 | 14.10 | 14.00 | -1.40% | - |
| Jul 10, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.20 | 1.42% | - |
| Jul 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | 2.92% | - |
| Jul 8, 2026 | 14.30 | 14.30 | 13.70 | 13.70 | 13.61 | -3.52% | - |
| Jul 7, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.10 | -1.39% | - |
| Jul 6, 2026 | 14.60 | 14.70 | 14.40 | 14.40 | 14.30 | -0.69% | - |
| Jul 3, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.40 | -1.36% | - |
| Jul 2, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.60 | -1.34% | - |
| Jul 1, 2026 | 15.00 | 15.10 | 14.90 | 14.90 | 14.80 | 3.47% | - |
| Jun 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.30 | -2.70% | - |
| Jun 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.70 | 5.71% | - |
| Jun 26, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.90 | -3.45% | - |
| Jun 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.40 | - | - |
| Jun 24, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.40 | 4.32% | - |
| Jun 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | -1.42% | - |
| Jun 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | - | - |
| Jun 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | 3.68% | - |
| Jun 18, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.51 | -1.45% | - |
| Jun 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.71 | - | - |
| Jun 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.71 | -2.13% | - |