MGP Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.28	28.67	27.08	27.35	-	-3.29%	59,369
Jul 31, 2025	30.08	31.75	28.10	28.28	28.28	-3.71%	366,863
Jul 30, 2025	30.91	31.27	29.00	29.37	29.37	-4.43%	318,479
Jul 29, 2025	30.97	31.20	30.43	30.73	30.73	-0.77%	181,957
Jul 28, 2025	31.66	31.77	30.77	30.97	30.97	-2.73%	165,911
Jul 25, 2025	31.67	31.95	31.26	31.84	31.84	0.54%	141,698
Jul 24, 2025	32.45	32.60	31.63	31.67	31.67	-2.52%	173,392
Jul 23, 2025	31.87	32.58	31.52	32.49	32.49	2.78%	221,234
Jul 22, 2025	30.32	31.83	30.05	31.61	31.61	4.95%	255,881
Jul 21, 2025	30.03	30.89	29.90	30.12	30.12	0.30%	204,309
Jul 18, 2025	31.16	31.18	29.56	30.03	30.03	-2.94%	164,198
Jul 17, 2025	30.05	31.13	30.05	30.94	30.94	3.48%	224,593
Jul 16, 2025	29.22	29.95	28.90	29.90	29.90	2.19%	186,774
Jul 15, 2025	30.06	30.30	29.16	29.26	29.26	-2.17%	243,844
Jul 14, 2025	30.91	31.29	29.68	29.91	29.91	-3.70%	183,376
Jul 11, 2025	31.17	31.29	30.67	31.06	31.06	-1.43%	137,786
Jul 10, 2025	31.23	32.26	31.22	31.51	31.51	0.90%	173,885
Jul 9, 2025	32.03	32.37	30.64	31.23	31.23	-2.65%	195,720
Jul 8, 2025	31.46	32.39	31.42	32.08	32.08	2.30%	269,002
Jul 7, 2025	32.22	32.71	31.24	31.36	31.36	-3.77%	280,213
Jul 3, 2025	33.06	33.38	32.43	32.59	32.59	-0.85%	118,398
Jul 2, 2025	32.18	33.22	31.79	32.87	32.87	2.78%	343,362
Jul 1, 2025	29.98	32.61	29.85	31.98	31.98	6.71%	275,758
Jun 30, 2025	29.76	30.16	29.53	29.97	29.97	0.54%	247,732
Jun 27, 2025	29.77	30.02	29.42	29.81	29.81	0.10%	625,277
Jun 26, 2025	29.92	30.75	29.70	29.78	29.78	-0.33%	463,860
Jun 25, 2025	29.89	30.26	29.33	29.88	29.88	-0.50%	297,818
Jun 24, 2025	29.48	30.26	29.48	30.03	30.03	1.90%	200,583
Jun 23, 2025	29.33	29.88	28.89	29.47	29.47	-0.17%	302,235
Jun 20, 2025	30.93	30.94	29.03	29.52	29.52	-3.15%	350,936
Jun 18, 2025	29.65	30.61	29.57	30.48	30.48	2.32%	275,483
Jun 17, 2025	29.50	30.13	29.37	29.79	29.79	0.17%	221,511
Jun 16, 2025	29.53	29.81	29.01	29.74	29.74	1.71%	214,803
Jun 13, 2025	28.77	29.65	28.64	29.24	29.24	0.48%	272,615
Jun 12, 2025	28.28	29.17	28.02	29.10	29.10	1.86%	290,177
Jun 11, 2025	29.61	29.98	28.47	28.57	28.57	-3.09%	216,197
Jun 10, 2025	29.31	30.03	29.03	29.48	29.48	1.59%	187,354
Jun 9, 2025	28.64	29.07	28.25	29.02	29.02	2.47%	253,381
Jun 6, 2025	27.76	28.51	27.76	28.32	28.32	3.24%	310,874
Jun 5, 2025	29.66	29.66	27.42	27.43	27.43	-8.11%	427,367
Jun 4, 2025	29.63	30.20	29.63	29.85	29.85	0.91%	311,186
Jun 3, 2025	29.28	29.91	28.78	29.58	29.58	1.27%	218,632
Jun 2, 2025	29.31	29.49	28.72	29.21	29.21	-0.71%	343,389
May 30, 2025	30.09	30.13	29.37	29.42	29.42	-2.36%	304,216
May 29, 2025	30.08	30.67	29.82	30.13	30.13	0.60%	318,385
May 28, 2025	30.54	30.81	29.92	29.95	29.95	-2.00%	307,154
May 27, 2025	30.89	31.36	30.54	30.56	30.56	0.13%	274,792
May 23, 2025	29.99	30.61	29.75	30.52	30.52	0.33%	291,018
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