Skip to main content
logo
MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
18.49
+0.15 (0.82%)
Apr 2, 2026, 4:00 PM EDT - Market closed

MGP Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202618.3218.5518.0018.4918.490.82%203,461
Apr 1, 202618.3018.6518.2518.3418.34-0.27%221,728
Mar 31, 202618.4918.6918.1818.3918.39-0.11%207,873
Mar 30, 202618.6118.7818.3018.4118.41-1.02%214,565
Mar 27, 202618.3919.0118.1918.6018.601.14%422,952
Mar 26, 202618.4119.2518.2318.3918.39-1.29%415,894
Mar 25, 202618.1718.7017.7218.6318.633.33%302,160
Mar 24, 202617.0018.3916.9518.0318.034.89%339,702
Mar 23, 202616.8417.3616.7317.1917.194.18%286,403
Mar 20, 202617.1317.2016.4516.5016.50-3.17%567,145
Mar 19, 202616.8117.3016.6117.0417.041.85%323,515
Mar 18, 202617.2217.2716.7216.7316.73-3.18%250,001
Mar 17, 202617.4317.8717.2817.2817.28-0.69%302,028
Mar 16, 202618.0018.1617.3017.4017.40-2.74%274,063
Mar 13, 202618.3018.3017.7217.8917.89-1.54%230,228
Mar 12, 202618.0618.4017.8218.1718.05-0.33%325,442
Mar 11, 202618.1318.3817.9618.2318.110.11%211,261
Mar 10, 202618.1618.4317.8618.2118.09-0.44%255,609
Mar 9, 202618.4818.4817.7418.2918.17-1.83%480,375
Mar 6, 202618.5318.6718.3218.6318.51-0.96%365,354
Mar 5, 202618.6519.0018.4318.8118.690.64%311,121
Mar 4, 202618.5118.8718.1018.6918.570.97%379,630
Mar 3, 202618.7819.0718.5018.5118.39-3.44%372,382
Mar 2, 202618.7019.2118.4219.1719.040.89%520,511
Feb 27, 202619.5519.5918.4819.0018.87-3.94%973,643
Feb 26, 202620.4020.4019.2519.7819.65-2.75%737,286
Feb 25, 202621.6622.5019.6720.3420.21-21.19%1,325,948
Feb 24, 202625.4425.8425.2125.8125.641.85%242,459
Feb 23, 202625.8226.2524.9025.3425.17-2.28%334,602
Feb 20, 202625.6025.9425.2525.9325.761.49%238,639
Feb 19, 202625.3125.5824.7625.5525.38-0.04%181,395
Feb 18, 202625.5525.8425.1825.5625.39-0.54%152,299
Feb 17, 202625.7525.9225.1225.7025.53-0.16%203,094
Feb 13, 202625.8025.9124.7625.7425.57-0.23%299,064
Feb 12, 202626.2226.3025.5725.8025.63-1.38%186,027
Feb 11, 202626.2626.4125.8326.1625.99-0.30%159,269
Feb 10, 202625.8026.5025.8026.2426.071.71%152,956
Feb 9, 202626.4626.5025.5025.8025.63-1.79%216,418
Feb 6, 202625.7626.4425.7626.2726.101.59%177,372
Feb 5, 202626.3326.4925.6025.8625.69-2.05%200,253
Feb 4, 202625.5526.5925.5526.4026.234.02%173,035
Feb 3, 202625.0225.7424.9025.3825.211.12%198,540
Feb 2, 202624.7425.2224.5025.1024.930.76%153,267
Jan 30, 202624.9425.2524.4224.9124.75-0.80%239,725
Jan 29, 202624.6125.1424.2725.1124.942.74%188,769
Jan 28, 202624.8925.1024.2924.4424.28-1.85%197,609
Jan 27, 202624.9525.0624.6124.9024.74-0.44%143,880
Jan 26, 202625.2125.2524.8025.0124.84-0.60%167,734
Jan 23, 202624.9525.1824.7525.1624.99-0.04%314,511
Jan 22, 202625.0625.9324.9425.1725.000.96%277,529