MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
33.55
-0.46 (-1.35%)
At close: Mar 10, 2025, 4:00 PM
34.15
+0.60 (1.79%)
Pre-market: Mar 11, 2025, 7:15 AM EST
MGP Ingredients Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 10, 2025 | 33.75 | 35.27 | 33.30 | 33.55 | 33.55 | -1.35% | 338,782 |
Mar 7, 2025 | 34.11 | 35.50 | 33.74 | 34.01 | 34.01 | -0.64% | 427,135 |
Mar 6, 2025 | 33.33 | 34.36 | 32.83 | 34.23 | 34.23 | 2.30% | 332,706 |
Mar 5, 2025 | 32.45 | 33.61 | 32.34 | 33.46 | 33.46 | 3.37% | 753,635 |
Mar 4, 2025 | 32.29 | 34.50 | 32.07 | 32.37 | 32.37 | -0.31% | 456,382 |
Mar 3, 2025 | 32.67 | 32.72 | 31.84 | 32.47 | 32.47 | -0.82% | 486,959 |
Feb 28, 2025 | 33.13 | 33.73 | 32.37 | 32.74 | 32.74 | -1.56% | 434,511 |
Feb 27, 2025 | 33.18 | 33.32 | 31.52 | 33.26 | 33.26 | 3.23% | 942,715 |
Feb 26, 2025 | 31.48 | 34.33 | 31.31 | 32.22 | 32.22 | -1.14% | 1,074,065 |
Feb 25, 2025 | 32.94 | 33.40 | 32.21 | 32.59 | 32.59 | -0.73% | 803,113 |
Feb 24, 2025 | 32.15 | 33.53 | 31.76 | 32.83 | 32.83 | 1.99% | 619,783 |
Feb 21, 2025 | 32.64 | 32.80 | 31.90 | 32.19 | 32.19 | -0.16% | 422,619 |
Feb 20, 2025 | 32.42 | 32.73 | 32.12 | 32.24 | 32.24 | -0.98% | 353,067 |
Feb 19, 2025 | 33.09 | 33.09 | 32.22 | 32.56 | 32.56 | -0.55% | 291,712 |
Feb 18, 2025 | 33.05 | 33.61 | 32.29 | 32.74 | 32.74 | -1.24% | 379,272 |
Feb 14, 2025 | 32.68 | 33.92 | 32.50 | 33.15 | 33.15 | 2.41% | 352,327 |
Feb 13, 2025 | 32.08 | 32.48 | 31.87 | 32.37 | 32.37 | 1.66% | 265,534 |
Feb 12, 2025 | 32.70 | 32.79 | 31.81 | 31.84 | 31.84 | -4.01% | 258,860 |
Feb 11, 2025 | 32.66 | 33.19 | 32.11 | 33.17 | 33.17 | 1.62% | 323,313 |
Feb 10, 2025 | 33.23 | 33.25 | 32.41 | 32.64 | 32.64 | -0.85% | 307,706 |
Feb 7, 2025 | 33.63 | 33.92 | 32.80 | 32.92 | 32.92 | -2.63% | 313,003 |
Feb 6, 2025 | 34.36 | 34.37 | 33.35 | 33.81 | 33.81 | 0.03% | 248,373 |
Feb 5, 2025 | 33.41 | 34.46 | 33.14 | 33.80 | 33.80 | 1.02% | 421,149 |
Feb 4, 2025 | 34.52 | 34.68 | 33.38 | 33.46 | 33.46 | -3.13% | 444,077 |
Feb 3, 2025 | 35.13 | 35.47 | 34.25 | 34.54 | 34.54 | -4.40% | 421,385 |
Jan 31, 2025 | 36.25 | 36.47 | 35.60 | 36.13 | 36.13 | 0.19% | 367,356 |
Jan 30, 2025 | 36.24 | 36.46 | 35.62 | 36.06 | 36.06 | 0.68% | 381,215 |
Jan 29, 2025 | 36.05 | 36.26 | 35.55 | 35.82 | 35.82 | -0.79% | 304,289 |
Jan 28, 2025 | 37.07 | 37.38 | 36.05 | 36.10 | 36.10 | -3.06% | 269,358 |
Jan 27, 2025 | 36.62 | 38.11 | 36.19 | 37.24 | 37.24 | 2.90% | 351,205 |
Jan 24, 2025 | 35.88 | 36.67 | 35.31 | 36.19 | 36.19 | 0.61% | 345,690 |
Jan 23, 2025 | 35.48 | 36.07 | 34.88 | 35.97 | 35.97 | 1.61% | 436,832 |
Jan 22, 2025 | 35.58 | 35.60 | 34.61 | 35.40 | 35.40 | -1.12% | 411,480 |
Jan 21, 2025 | 36.05 | 36.40 | 35.61 | 35.80 | 35.80 | -0.69% | 273,964 |
Jan 17, 2025 | 36.28 | 36.44 | 35.57 | 36.05 | 36.05 | 0.39% | 186,477 |
Jan 16, 2025 | 35.31 | 36.06 | 34.88 | 35.91 | 35.91 | 1.70% | 248,112 |
Jan 15, 2025 | 36.91 | 37.10 | 35.29 | 35.31 | 35.31 | -2.78% | 201,068 |
Jan 14, 2025 | 36.65 | 37.11 | 35.43 | 36.32 | 36.32 | -0.93% | 246,489 |
Jan 13, 2025 | 34.71 | 37.15 | 34.60 | 36.66 | 36.66 | 5.80% | 498,546 |
Jan 10, 2025 | 36.06 | 36.06 | 34.02 | 34.65 | 34.65 | -5.35% | 456,986 |
Jan 8, 2025 | 36.32 | 36.71 | 35.40 | 36.61 | 36.61 | 0.11% | 576,646 |
Jan 7, 2025 | 38.72 | 39.22 | 36.52 | 36.57 | 36.57 | -5.09% | 440,472 |
Jan 6, 2025 | 38.67 | 40.26 | 38.38 | 38.53 | 38.53 | 0.81% | 464,470 |
Jan 3, 2025 | 39.30 | 39.30 | 37.65 | 38.22 | 38.22 | -2.45% | 591,954 |
Jan 2, 2025 | 39.75 | 40.08 | 38.96 | 39.18 | 39.18 | -0.48% | 279,952 |
Dec 31, 2024 | 39.25 | 39.68 | 38.86 | 39.37 | 39.37 | 1.29% | 244,594 |
Dec 30, 2024 | 39.19 | 39.40 | 38.24 | 38.87 | 38.87 | -1.57% | 261,755 |
Dec 27, 2024 | 39.88 | 40.64 | 38.93 | 39.49 | 39.49 | -1.94% | 262,355 |
Dec 26, 2024 | 39.39 | 40.31 | 39.24 | 40.27 | 40.27 | 1.05% | 311,659 |
Dec 24, 2024 | 39.97 | 40.01 | 38.65 | 39.85 | 39.85 | - | 279,649 |