Skip to main content
logo
MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
23.99
-0.68 (-2.76%)
At close: Dec 19, 2025, 4:00 PM EST
24.46
+0.47 (1.96%)
After-hours: Dec 19, 2025, 5:37 PM EST

MGP Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202524.4924.4923.4623.9923.99-2.76%2,787,860
Dec 18, 202525.3125.3124.4124.6724.67-1.60%480,779
Dec 17, 202525.3525.6725.0025.0725.07-2.26%345,378
Dec 16, 202525.5626.2425.4325.6525.650.16%376,036
Dec 15, 202526.1626.1624.8025.6125.61-1.54%387,508
Dec 12, 202526.4826.5525.8226.0126.01-1.33%392,069
Dec 11, 202526.3426.3725.2526.3626.360.04%499,314
Dec 10, 202524.6826.6224.5726.3526.358.04%870,973
Dec 9, 202524.0224.4423.8724.3924.391.54%646,190
Dec 8, 202525.1525.3723.7524.0224.02-6.46%820,872
Dec 5, 202524.7026.4924.5725.6825.683.97%545,379
Dec 4, 202523.7424.7123.5124.7024.703.56%436,705
Dec 3, 202523.4323.8723.3223.8523.852.23%283,198
Dec 2, 202523.0623.5422.6723.3323.331.17%295,579
Dec 1, 202522.7823.2122.7323.0623.061.10%331,814
Nov 28, 202522.8222.9722.5022.8122.81-0.31%100,631
Nov 26, 202522.4923.0422.4622.8822.881.28%324,740
Nov 25, 202522.0222.6022.0222.5922.593.43%242,547
Nov 24, 202522.7322.7921.6721.8421.84-4.29%391,308
Nov 21, 202522.4923.3722.4022.8222.820.57%269,826
Nov 20, 202522.9623.4422.5822.6922.69-1.13%414,695
Nov 19, 202523.9223.9222.8022.9522.95-4.22%297,706
Nov 18, 202524.8124.8723.3823.9623.96-2.60%276,194
Nov 17, 202525.0325.3624.5724.6024.60-1.72%245,784
Nov 14, 202525.7425.7424.7125.0325.03-3.17%354,403
Nov 13, 202526.0626.4925.7425.8525.73-1.11%247,270
Nov 12, 202525.8526.2625.8526.1426.020.93%221,293
Nov 11, 202525.6826.1725.6325.9025.781.57%277,551
Nov 10, 202525.4925.7224.9325.5025.380.59%309,023
Nov 7, 202524.8725.4124.3925.3525.232.18%267,017
Nov 6, 202524.9424.9824.5324.8124.69-1.00%269,106
Nov 5, 202524.8525.0824.4325.0624.940.85%418,902
Nov 4, 202524.0924.9324.0324.8524.732.94%287,173
Nov 3, 202524.0724.5023.6924.1424.03-0.25%257,740
Oct 31, 202523.9724.4223.7324.2024.090.04%272,983
Oct 30, 202524.5325.2124.1424.1924.08-2.03%285,751
Oct 29, 202525.6626.7724.2824.6924.584.31%470,217
Oct 28, 202523.5524.0523.3423.6723.560.47%232,874
Oct 27, 202524.3124.4823.5323.5623.45-3.16%225,805
Oct 24, 202524.5724.5724.0824.3324.22-0.37%144,677
Oct 23, 202524.5224.6624.2024.4224.31-0.61%185,573
Oct 22, 202525.0125.0724.5724.5724.46-1.72%126,149
Oct 21, 202524.9525.3324.7025.0024.880.32%154,839
Oct 20, 202524.7325.0724.6524.9224.801.51%168,453
Oct 17, 202524.2124.6623.8724.5524.441.32%209,131
Oct 16, 202523.7424.3223.6824.2324.122.28%260,428
Oct 15, 202523.7223.8223.2823.6923.58-0.13%229,954
Oct 14, 202523.7424.1623.4623.7223.61-0.88%194,862
Oct 13, 202523.9524.3023.5423.9323.820.38%206,978
Oct 10, 202524.4924.5923.5423.8423.73-2.09%269,135