MGP Ingredients, Inc. (FRA:M1I)
Germany · Delayed Price · Currency is EUR 14.10
+1.10 (8.46%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:M1I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | 8.46% | 3 |
| Oct 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Oct 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Oct 20, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 19, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Oct 16, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Oct 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Oct 14, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 2.36% | - |
| Oct 13, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | 5.83% | - |
| Oct 12, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5.26% | - |
| Oct 8, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | - |
| Oct 7, 2026 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Oct 6, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Oct 5, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | -0.88% | - |
| Oct 2, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -1.74% | - |
| Oct 1, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Sep 30, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 5.50% | - |
| Sep 29, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 28, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 25, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Sep 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Sep 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Sep 22, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -5.74% | - |
| Sep 21, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | -0.81% | - |
| Sep 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Sep 17, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | - |
| Sep 16, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -2.38% | - |
| Sep 15, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | - |
| Sep 14, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | -3.10% | - |
| Sep 11, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 1.57% | - |
| Sep 10, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -5.93% | - |
| Sep 9, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Sep 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 4, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Sep 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Sep 2, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | - |
| Sep 1, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 31, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Aug 28, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | -6.12% | - |
| Aug 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Aug 26, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - | - |
| 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% | - |