MGP Ingredients, Inc. (MGPI)
 NASDAQ: MGPI · Real-Time Price · USD
 24.19
 -0.50 (-2.03%)
  At close: Oct 30, 2025, 4:00 PM EDT
24.67
 +0.48 (1.98%)
  After-hours: Oct 30, 2025, 6:14 PM EDT
MGP Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 24.53 | 25.21 | 24.14 | 24.19 | 24.19 | -2.03% | 285,741 | 
| Oct 29, 2025 | 25.66 | 26.77 | 24.28 | 24.69 | 24.69 | 4.31% | 470,217 | 
| Oct 28, 2025 | 23.55 | 24.05 | 23.34 | 23.67 | 23.67 | 0.47% | 232,874 | 
| Oct 27, 2025 | 24.31 | 24.48 | 23.53 | 23.56 | 23.56 | -3.16% | 225,805 | 
| Oct 24, 2025 | 24.57 | 24.57 | 24.08 | 24.33 | 24.33 | -0.37% | 144,677 | 
| Oct 23, 2025 | 24.52 | 24.66 | 24.20 | 24.42 | 24.42 | -0.61% | 185,573 | 
| Oct 22, 2025 | 25.01 | 25.07 | 24.57 | 24.57 | 24.57 | -1.72% | 126,149 | 
| Oct 21, 2025 | 24.95 | 25.33 | 24.70 | 25.00 | 25.00 | 0.32% | 154,839 | 
| Oct 20, 2025 | 24.73 | 25.07 | 24.65 | 24.92 | 24.92 | 1.51% | 168,453 | 
| Oct 17, 2025 | 24.21 | 24.66 | 23.87 | 24.55 | 24.55 | 1.32% | 209,131 | 
| Oct 16, 2025 | 23.74 | 24.32 | 23.68 | 24.23 | 24.23 | 2.28% | 260,428 | 
| Oct 15, 2025 | 23.72 | 23.82 | 23.28 | 23.69 | 23.69 | -0.13% | 229,954 | 
| Oct 14, 2025 | 23.74 | 24.16 | 23.46 | 23.72 | 23.72 | -0.88% | 194,862 | 
| Oct 13, 2025 | 23.95 | 24.30 | 23.54 | 23.93 | 23.93 | 0.38% | 206,978 | 
| Oct 10, 2025 | 24.49 | 24.59 | 23.54 | 23.84 | 23.84 | -2.09% | 269,135 | 
| Oct 9, 2025 | 24.25 | 24.42 | 24.01 | 24.35 | 24.35 | 0.45% | 170,199 | 
| Oct 8, 2025 | 23.93 | 24.31 | 23.75 | 24.24 | 24.24 | 1.30% | 199,327 | 
| Oct 7, 2025 | 23.80 | 24.22 | 23.57 | 23.93 | 23.93 | 0.55% | 299,238 | 
| 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 |