MGP Ingredients, Inc. (FRA:M1I)
Germany · Delayed Price · Currency is EUR 14.20
-0.20 (-1.39%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:M1I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.49 | 1.22% | - |
| Apr 15, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.29 | 1.86% | - |
| Apr 14, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 15.99 | 1.90% | - |
| Apr 13, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.69 | -0.63% | - |
| Apr 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.79 | 3.25% | - |
| Apr 9, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.30 | -6.10% | - |
| Apr 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | 1.86% | - |
| Apr 7, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 15.99 | 4.34% | - |
| Apr 2, 2026 | 15.44 | 15.48 | 15.43 | 15.43 | 15.33 | -0.71% | - |
| Apr 1, 2026 | 15.70 | 15.70 | 15.54 | 15.54 | 15.44 | -1.33% | - |
| Mar 31, 2026 | 15.89 | 15.94 | 15.75 | 15.75 | 15.64 | -1.32% | - |
| Mar 30, 2026 | 15.94 | 15.98 | 15.94 | 15.96 | 15.85 | 1.33% | - |
| Mar 27, 2026 | 15.70 | 15.75 | 15.60 | 15.75 | 15.64 | -2.11% | - |
| Mar 26, 2026 | 15.78 | 16.09 | 15.67 | 16.09 | 15.98 | 5.58% | - |
| Mar 25, 2026 | 15.30 | 15.30 | 15.24 | 15.24 | 15.14 | 1.06% | - |
| Mar 24, 2026 | 14.56 | 15.08 | 14.52 | 15.08 | 14.98 | 4.00% | - |
| Mar 23, 2026 | 13.89 | 14.50 | 13.89 | 14.50 | 14.40 | 1.19% | - |
| Mar 20, 2026 | 14.47 | 14.50 | 14.33 | 14.33 | 14.23 | -0.83% | - |