MGP Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	30.99	31.43	30.39	30.42	30.42	-2.00%	258,759
May 21, 2025	31.57	31.62	30.91	31.04	31.04	-3.00%	368,260
May 20, 2025	32.59	33.05	31.78	32.00	32.00	-2.05%	300,123
May 19, 2025	32.74	32.74	31.80	32.67	32.67	-0.37%	534,139
May 16, 2025	32.42	32.83	31.66	32.79	32.79	1.17%	475,332
May 15, 2025	32.52	33.02	32.34	32.41	32.29	-0.34%	292,375
May 14, 2025	32.91	33.23	31.96	32.52	32.40	-1.12%	410,252
May 13, 2025	33.62	33.62	32.60	32.89	32.77	-2.00%	346,868
May 12, 2025	33.77	34.99	32.93	33.56	33.44	2.04%	405,472
May 9, 2025	33.50	33.75	32.87	32.89	32.77	-0.12%	489,955
May 8, 2025	31.97	33.44	31.57	32.93	32.81	4.24%	425,087
May 7, 2025	32.24	32.46	31.33	31.59	31.48	-1.62%	347,854
May 6, 2025	31.91	32.37	31.04	32.11	31.99	0.28%	466,560
May 5, 2025	31.89	32.76	31.38	32.02	31.90	0.41%	629,422
May 2, 2025	31.35	32.33	31.29	31.89	31.77	3.30%	381,246
May 1, 2025	30.36	32.68	30.15	30.87	30.76	4.75%	648,527
Apr 30, 2025	29.27	29.62	28.75	29.47	29.36	-0.27%	350,910
Apr 29, 2025	29.43	29.59	28.64	29.55	29.44	0.41%	342,969
Apr 28, 2025	29.39	29.68	28.77	29.43	29.32	0.82%	367,535
Apr 25, 2025	28.97	29.23	28.25	29.19	29.08	0.76%	252,069
Apr 24, 2025	28.40	29.04	28.01	28.97	28.86	2.01%	257,118
Apr 23, 2025	28.76	29.64	27.96	28.40	28.30	-0.77%	311,914
Apr 22, 2025	28.12	29.26	28.04	28.62	28.52	1.92%	379,408
Apr 21, 2025	27.83	28.45	27.25	28.08	27.98	0.65%	377,717
Apr 17, 2025	26.77	27.98	26.75	27.90	27.80	4.34%	315,195
Apr 16, 2025	27.23	27.70	26.64	26.74	26.64	-1.36%	305,848
Apr 15, 2025	26.79	27.46	26.78	27.11	27.01	-0.15%	524,544
Apr 14, 2025	28.50	28.62	26.95	27.15	27.05	-4.06%	384,475
Apr 11, 2025	28.10	28.35	27.23	28.30	28.20	1.00%	296,593
Apr 10, 2025	28.65	28.78	27.60	28.02	27.92	-2.78%	280,185
Apr 9, 2025	26.03	29.67	26.03	28.82	28.72	8.71%	659,473
Apr 8, 2025	27.70	28.00	26.15	26.51	26.41	-1.85%	442,547
Apr 7, 2025	25.84	27.51	25.12	27.01	26.91	-0.30%	584,442
Apr 4, 2025	26.39	27.26	25.62	27.09	26.99	0.78%	519,884
Apr 3, 2025	28.04	28.36	26.41	26.88	26.78	-4.98%	409,891
Apr 2, 2025	28.52	28.65	28.00	28.29	28.19	-0.84%	263,063
Apr 1, 2025	29.35	29.44	27.88	28.53	28.43	-2.89%	467,206
Mar 31, 2025	29.01	29.54	28.73	29.38	29.27	0.55%	389,626
Mar 28, 2025	29.49	30.01	28.99	29.22	29.11	-1.35%	238,039
Mar 27, 2025	28.84	29.62	28.84	29.62	29.51	2.24%	257,568
Mar 26, 2025	28.80	29.43	28.80	28.97	28.86	0.42%	217,177
Mar 25, 2025	29.45	29.57	28.65	28.85	28.75	-1.60%	356,943
Mar 24, 2025	29.48	30.04	29.01	29.32	29.21	-0.78%	302,402
Mar 21, 2025	29.97	30.30	29.53	29.55	29.44	-2.35%	422,942
Mar 20, 2025	30.41	30.84	30.05	30.26	30.15	-0.56%	288,550
Mar 19, 2025	31.43	31.92	30.01	30.43	30.32	-3.61%	257,316
Mar 18, 2025	32.05	32.05	31.16	31.57	31.46	-2.62%	325,739
Mar 17, 2025	30.49	32.45	30.49	32.42	32.30	5.02%	391,509
Mar 14, 2025	31.15	31.44	30.38	30.87	30.76	0.13%	266,643
Mar 13, 2025	30.15	31.39	29.86	30.83	30.60	1.02%	428,710