MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
46.47
+0.95 (2.09%)
At close: Nov 4, 2024, 4:00 PM
46.50
+0.03 (0.06%)
After-hours: Nov 4, 2024, 7:01 PM EST
MGP Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 45.68 | 47.79 | 45.68 | 46.47 | 46.47 | 2.09% | 912,040 |
| Nov 1, 2024 | 48.64 | 49.90 | 45.48 | 45.52 | 45.52 | -5.25% | 1,024,184 |
| Oct 31, 2024 | 57.91 | 59.65 | 47.91 | 48.04 | 48.04 | -14.69% | 1,737,410 |
| Oct 30, 2024 | 56.62 | 57.59 | 56.15 | 56.31 | 56.31 | -0.60% | 441,296 |
| Oct 29, 2024 | 58.12 | 58.16 | 56.35 | 56.65 | 56.65 | -3.48% | 261,801 |
| Oct 28, 2024 | 57.89 | 58.92 | 57.43 | 58.69 | 58.69 | 2.30% | 282,435 |
| Oct 25, 2024 | 57.90 | 58.20 | 56.58 | 57.37 | 57.37 | -0.38% | 363,373 |
| Oct 24, 2024 | 57.54 | 58.00 | 56.92 | 57.59 | 57.59 | -0.10% | 398,452 |
| Oct 23, 2024 | 57.91 | 58.33 | 57.32 | 57.65 | 57.65 | 0.26% | 821,600 |
| Oct 22, 2024 | 58.28 | 59.74 | 56.50 | 57.50 | 57.50 | -1.98% | 1,034,085 |
| Oct 21, 2024 | 62.00 | 62.55 | 58.62 | 58.66 | 58.66 | -5.17% | 968,711 |
| Oct 18, 2024 | 67.09 | 68.28 | 59.10 | 61.86 | 61.86 | -24.16% | 3,398,021 |
| Oct 17, 2024 | 80.24 | 81.67 | 79.64 | 81.57 | 81.57 | 1.42% | 163,209 |
| Oct 16, 2024 | 80.93 | 81.18 | 79.87 | 80.43 | 80.43 | 0.35% | 89,867 |
| Oct 15, 2024 | 79.33 | 80.99 | 79.13 | 80.15 | 80.15 | 0.64% | 143,935 |
| Oct 14, 2024 | 79.42 | 80.72 | 78.93 | 79.64 | 79.64 | 0.28% | 139,556 |
| Oct 11, 2024 | 80.10 | 80.54 | 79.31 | 79.42 | 79.42 | -0.43% | 140,893 |
| Oct 10, 2024 | 79.62 | 80.88 | 79.25 | 79.76 | 79.76 | 0.03% | 188,373 |
| Oct 9, 2024 | 78.71 | 80.18 | 78.71 | 79.74 | 79.74 | 0.73% | 191,849 |
| Oct 8, 2024 | 80.00 | 80.00 | 77.33 | 79.16 | 79.16 | -1.10% | 193,453 |
| Oct 7, 2024 | 80.36 | 80.56 | 78.74 | 80.04 | 80.04 | -0.40% | 206,319 |
| Oct 4, 2024 | 80.83 | 81.52 | 79.88 | 80.36 | 80.36 | -0.09% | 129,356 |
| Oct 3, 2024 | 83.26 | 83.46 | 80.34 | 80.43 | 80.43 | -3.50% | 208,392 |
| Oct 2, 2024 | 83.00 | 84.10 | 82.30 | 83.35 | 83.35 | 0.22% | 130,748 |
| Oct 1, 2024 | 83.23 | 84.76 | 82.69 | 83.17 | 83.17 | -0.10% | 257,171 |
| Sep 30, 2024 | 82.80 | 83.91 | 82.72 | 83.25 | 83.25 | 0.75% | 234,827 |
| Sep 27, 2024 | 82.90 | 84.44 | 82.37 | 82.63 | 82.63 | 0.82% | 118,658 |
| Sep 26, 2024 | 81.99 | 82.97 | 81.84 | 81.96 | 81.96 | 0.91% | 143,709 |
| Sep 25, 2024 | 81.85 | 81.87 | 80.23 | 81.22 | 81.22 | -0.48% | 136,623 |
| Sep 24, 2024 | 83.52 | 83.59 | 81.55 | 81.61 | 81.61 | -2.29% | 143,768 |
| Sep 23, 2024 | 84.11 | 84.58 | 82.74 | 83.52 | 83.52 | -0.38% | 162,445 |
| Sep 20, 2024 | 85.47 | 85.61 | 82.57 | 83.84 | 83.84 | -1.48% | 702,063 |
| Sep 19, 2024 | 85.16 | 85.59 | 83.83 | 85.10 | 85.10 | 1.02% | 205,857 |
| Sep 18, 2024 | 84.62 | 86.00 | 83.96 | 84.24 | 84.24 | -0.27% | 217,219 |
| Sep 17, 2024 | 85.47 | 86.35 | 84.38 | 84.47 | 84.47 | -0.68% | 193,356 |
| Sep 16, 2024 | 85.19 | 86.60 | 84.09 | 85.05 | 85.05 | 0.09% | 236,951 |
| Sep 13, 2024 | 84.28 | 85.47 | 84.28 | 84.97 | 84.97 | 1.85% | 192,453 |
| Sep 12, 2024 | 82.30 | 84.54 | 81.51 | 83.43 | 83.43 | 1.99% | 201,243 |
| Sep 11, 2024 | 79.43 | 82.52 | 78.27 | 81.80 | 81.80 | 2.29% | 364,386 |
| Sep 10, 2024 | 83.37 | 83.37 | 79.74 | 79.97 | 79.97 | -3.48% | 270,499 |
| Sep 9, 2024 | 88.59 | 88.70 | 82.09 | 82.85 | 82.85 | -6.96% | 317,380 |
| Sep 6, 2024 | 88.53 | 90.05 | 87.75 | 89.05 | 89.05 | 1.30% | 136,247 |
| Sep 5, 2024 | 87.19 | 88.20 | 86.99 | 87.91 | 87.91 | 0.83% | 108,843 |
| Sep 4, 2024 | 88.41 | 90.31 | 86.99 | 87.19 | 87.19 | -1.44% | 190,085 |
| Sep 3, 2024 | 88.72 | 89.58 | 87.74 | 88.46 | 88.46 | -1.26% | 128,361 |
| Aug 30, 2024 | 90.32 | 90.76 | 89.25 | 89.59 | 89.59 | -0.87% | 122,194 |
| Aug 29, 2024 | 90.52 | 91.06 | 89.03 | 90.38 | 90.38 | 0.42% | 153,376 |
| Aug 28, 2024 | 90.34 | 90.93 | 89.39 | 90.00 | 90.00 | -0.39% | 120,824 |
| Aug 27, 2024 | 91.61 | 91.61 | 89.68 | 90.35 | 90.35 | -1.65% | 123,690 |
| Aug 26, 2024 | 91.72 | 92.52 | 91.18 | 91.87 | 91.87 | 0.85% | 147,690 |
| Aug 23, 2024 | 89.00 | 91.19 | 88.84 | 91.10 | 91.10 | 2.54% | 173,708 |
| Aug 22, 2024 | 88.44 | 89.06 | 87.80 | 88.84 | 88.84 | 0.49% | 150,074 |
| Aug 21, 2024 | 87.35 | 88.53 | 86.50 | 88.41 | 88.41 | 1.21% | 86,177 |
| Aug 20, 2024 | 88.06 | 88.06 | 85.78 | 87.35 | 87.35 | -0.67% | 95,790 |
| Aug 19, 2024 | 87.48 | 88.23 | 87.08 | 87.94 | 87.94 | 0.99% | 76,789 |
| Aug 16, 2024 | 87.94 | 90.00 | 86.82 | 87.08 | 87.08 | -1.09% | 119,458 |
| Aug 15, 2024 | 87.61 | 89.93 | 87.61 | 88.04 | 87.92 | 1.55% | 188,695 |
| Aug 14, 2024 | 85.25 | 86.80 | 84.85 | 86.70 | 86.58 | 1.83% | 164,115 |
| Aug 13, 2024 | 83.15 | 85.86 | 82.65 | 85.14 | 85.02 | 3.33% | 128,074 |
| Aug 12, 2024 | 84.50 | 84.88 | 82.19 | 82.40 | 82.29 | -2.03% | 149,637 |
| Aug 9, 2024 | 84.26 | 84.67 | 82.62 | 84.11 | 83.99 | -0.32% | 113,377 |
| Aug 8, 2024 | 83.97 | 85.81 | 83.79 | 84.38 | 84.26 | 0.80% | 136,588 |
| Aug 7, 2024 | 82.94 | 84.48 | 82.50 | 83.71 | 83.60 | 1.92% | 182,935 |
| Aug 6, 2024 | 82.76 | 83.84 | 81.87 | 82.13 | 82.02 | -0.48% | 117,704 |
| Aug 5, 2024 | 82.29 | 84.51 | 81.63 | 82.53 | 82.42 | -3.02% | 178,568 |
| Aug 2, 2024 | 83.75 | 86.23 | 82.83 | 85.10 | 84.98 | -1.15% | 209,276 |
| Aug 1, 2024 | 82.79 | 87.42 | 80.45 | 86.09 | 85.97 | 5.57% | 274,456 |
| Jul 31, 2024 | 81.82 | 82.69 | 80.15 | 81.55 | 81.44 | 0.25% | 201,194 |
| Jul 30, 2024 | 79.81 | 82.00 | 78.53 | 81.35 | 81.24 | 2.37% | 184,456 |
| Jul 29, 2024 | 82.40 | 82.40 | 79.00 | 79.47 | 79.36 | -3.34% | 130,942 |
| Jul 26, 2024 | 81.89 | 82.29 | 80.75 | 82.22 | 82.11 | 1.52% | 134,822 |
| Jul 25, 2024 | 79.79 | 81.80 | 79.79 | 80.99 | 80.88 | 1.29% | 137,153 |
| Jul 24, 2024 | 80.48 | 81.91 | 79.69 | 79.96 | 79.85 | -0.82% | 92,180 |
| Jul 23, 2024 | 79.36 | 81.30 | 78.95 | 80.62 | 80.51 | 1.09% | 118,455 |
| Jul 22, 2024 | 79.73 | 79.90 | 78.04 | 79.75 | 79.64 | -0.09% | 118,928 |
| Jul 19, 2024 | 80.19 | 81.13 | 79.00 | 79.82 | 79.71 | -0.23% | 162,054 |
| Jul 18, 2024 | 81.44 | 83.61 | 79.08 | 80.00 | 79.89 | -1.84% | 188,571 |
| Jul 17, 2024 | 77.45 | 82.11 | 77.45 | 81.50 | 81.39 | 4.93% | 287,241 |
| Jul 16, 2024 | 77.25 | 78.25 | 76.48 | 77.67 | 77.56 | 1.42% | 167,546 |
| Jul 15, 2024 | 76.30 | 77.24 | 75.20 | 76.58 | 76.48 | 0.62% | 180,053 |
| Jul 12, 2024 | 75.32 | 76.27 | 74.95 | 76.11 | 76.01 | 1.71% | 114,301 |
| Jul 11, 2024 | 71.49 | 75.21 | 71.19 | 74.83 | 74.73 | 6.35% | 282,195 |
| Jul 10, 2024 | 69.87 | 70.44 | 69.21 | 70.36 | 70.26 | 0.82% | 123,609 |
| Jul 9, 2024 | 70.65 | 70.65 | 68.86 | 69.79 | 69.69 | -1.04% | 298,160 |
| Jul 8, 2024 | 73.86 | 74.51 | 70.06 | 70.52 | 70.42 | -4.12% | 206,589 |
| Jul 5, 2024 | 72.37 | 73.55 | 71.88 | 73.55 | 73.45 | 1.57% | 70,688 |
| Jul 3, 2024 | 73.55 | 74.00 | 72.30 | 72.41 | 72.31 | -0.82% | 74,852 |
| Jul 2, 2024 | 72.97 | 73.45 | 72.23 | 73.01 | 72.91 | 0.05% | 96,316 |
| Jul 1, 2024 | 74.50 | 75.07 | 72.85 | 72.97 | 72.87 | -1.92% | 118,692 |
| Jun 28, 2024 | 74.07 | 74.51 | 72.93 | 74.40 | 74.30 | 0.90% | 306,101 |
| Jun 27, 2024 | 73.05 | 73.97 | 72.53 | 73.74 | 73.64 | 1.10% | 124,232 |
| Jun 26, 2024 | 72.92 | 73.58 | 72.31 | 72.94 | 72.84 | -0.40% | 133,741 |
| Jun 25, 2024 | 73.74 | 73.74 | 71.43 | 73.23 | 73.13 | -0.64% | 245,556 |
| Jun 24, 2024 | 74.36 | 75.69 | 73.48 | 73.70 | 73.60 | -0.50% | 163,697 |
| Jun 21, 2024 | 72.34 | 74.24 | 71.79 | 74.07 | 73.97 | 2.32% | 475,945 |
| Jun 20, 2024 | 72.80 | 73.91 | 71.88 | 72.39 | 72.29 | -1.24% | 141,364 |
| Jun 18, 2024 | 74.62 | 75.34 | 72.17 | 73.30 | 73.20 | -1.99% | 272,861 |
| Jun 17, 2024 | 74.22 | 75.24 | 73.63 | 74.79 | 74.69 | 0.36% | 253,402 |
| Jun 14, 2024 | 73.32 | 74.84 | 72.51 | 74.52 | 74.42 | 0.49% | 232,159 |
| Jun 13, 2024 | 74.43 | 74.59 | 73.10 | 74.16 | 74.06 | -1.05% | 222,795 |