MGP Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	23.80	24.22	23.57	23.93	23.93	0.55%	299,082
Oct 6, 2025	24.60	24.60	23.78	23.80	23.80	-3.33%	290,097
Oct 3, 2025	24.69	25.18	24.58	24.62	24.62	-0.28%	189,723
Oct 2, 2025	24.47	24.98	24.26	24.69	24.69	0.61%	173,497
Oct 1, 2025	24.29	24.57	23.95	24.54	24.54	1.45%	200,580
Sep 30, 2025	24.45	24.45	23.80	24.19	24.19	-0.86%	220,603
Sep 29, 2025	24.73	24.84	24.30	24.40	24.40	-1.13%	285,001
Sep 26, 2025	24.98	25.35	24.66	24.68	24.68	-1.04%	201,820
Sep 25, 2025	25.69	25.94	24.90	24.94	24.94	-3.22%	196,834
Sep 24, 2025	26.04	26.18	25.68	25.77	25.77	-1.00%	174,913
Sep 23, 2025	26.88	26.96	25.95	26.03	26.03	-2.66%	200,564
Sep 22, 2025	26.99	27.17	26.44	26.74	26.74	-1.18%	249,828
Sep 19, 2025	27.77	27.95	27.04	27.06	27.06	-1.99%	337,891
Sep 18, 2025	27.66	27.93	27.33	27.61	27.61	0.15%	226,024
Sep 17, 2025	27.75	28.35	27.37	27.57	27.57	-0.90%	252,120
Sep 16, 2025	27.77	27.94	27.37	27.82	27.82	0.18%	176,439
Sep 15, 2025	28.18	28.18	27.44	27.77	27.77	-0.72%	226,306
Sep 12, 2025	28.34	28.34	27.80	27.97	27.97	-1.31%	139,271
Sep 11, 2025	27.52	28.45	27.50	28.34	28.34	2.64%	221,600
Sep 10, 2025	28.16	28.21	27.51	27.61	27.61	-2.75%	183,492
Sep 9, 2025	28.43	28.57	28.12	28.39	28.39	-	158,367
Sep 8, 2025	29.20	29.20	28.03	28.39	28.39	-2.74%	160,834
Sep 5, 2025	28.63	29.75	28.63	29.19	29.19	1.74%	195,765
Sep 4, 2025	29.33	29.33	28.50	28.69	28.69	-1.71%	155,521
Sep 3, 2025	29.15	29.54	28.75	29.19	29.19	-0.41%	176,343
Sep 2, 2025	29.50	29.50	28.73	29.31	29.31	-0.88%	163,288
Aug 29, 2025	29.57	29.81	29.05	29.57	29.57	0.75%	357,057
Aug 28, 2025	29.75	29.92	28.91	29.35	29.35	-1.41%	206,258
Aug 27, 2025	28.67	29.87	28.67	29.77	29.77	3.91%	168,429
Aug 26, 2025	29.30	29.46	28.48	28.65	28.65	-2.70%	178,861
Aug 25, 2025	29.93	30.01	29.30	29.45	29.45	-2.37%	118,652
Aug 22, 2025	29.07	30.60	29.07	30.16	30.16	4.13%	216,955
Aug 21, 2025	29.18	29.32	28.61	28.97	28.97	-0.63%	121,189
Aug 20, 2025	29.36	30.06	28.82	29.15	29.15	-0.55%	145,484
Aug 19, 2025	29.04	29.80	28.93	29.31	29.31	0.93%	191,722
Aug 18, 2025	28.99	29.28	28.72	29.04	29.04	0.90%	203,804
Aug 15, 2025	28.62	28.91	28.03	28.78	28.78	1.30%	168,173
Aug 14, 2025	28.15	28.59	27.53	28.41	28.29	-0.18%	165,675
Aug 13, 2025	27.69	28.55	27.25	28.46	28.34	2.71%	181,421
Aug 12, 2025	27.80	28.08	27.00	27.71	27.60	1.80%	166,324
Aug 11, 2025	27.54	28.04	27.04	27.22	27.11	-0.66%	204,915
Aug 8, 2025	28.16	28.16	27.35	27.40	27.29	-2.00%	219,876
Aug 7, 2025	27.95	28.51	27.60	27.96	27.84	0.98%	313,187
Aug 6, 2025	28.76	28.76	27.60	27.69	27.58	-2.60%	183,268
Aug 5, 2025	28.59	28.91	28.06	28.43	28.31	-0.39%	213,542
Aug 4, 2025	28.18	28.58	27.68	28.54	28.42	2.18%	199,878
Aug 1, 2025	28.28	28.67	27.08	27.93	27.81	-1.24%	299,365
Jul 31, 2025	30.08	31.75	28.10	28.28	28.16	-3.71%	366,863
Jul 30, 2025	30.91	31.27	29.00	29.37	29.25	-4.43%	318,479
Jul 29, 2025	30.97	31.20	30.43	30.73	30.60	-0.77%	181,957