MGP Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	26.79	27.46	26.78	27.11	27.11	-0.15%	523,844
Apr 14, 2025	28.50	28.62	26.95	27.15	27.15	-4.06%	384,475
Apr 11, 2025	28.10	28.35	27.23	28.30	28.30	1.00%	296,593
Apr 10, 2025	28.65	28.78	27.60	28.02	28.02	-2.78%	280,185
Apr 9, 2025	26.03	29.67	26.03	28.82	28.82	8.71%	659,473
Apr 8, 2025	27.70	28.00	26.15	26.51	26.51	-1.85%	442,547
Apr 7, 2025	25.84	27.51	25.12	27.01	27.01	-0.30%	584,442
Apr 4, 2025	26.39	27.26	25.62	27.09	27.09	0.78%	519,884
Apr 3, 2025	28.04	28.36	26.41	26.88	26.88	-4.98%	409,891
Apr 2, 2025	28.52	28.65	28.00	28.29	28.29	-0.84%	263,063
Apr 1, 2025	29.35	29.44	27.88	28.53	28.53	-2.89%	467,206
Mar 31, 2025	29.01	29.54	28.73	29.38	29.38	0.55%	389,626
Mar 28, 2025	29.49	30.01	28.99	29.22	29.22	-1.35%	238,039
Mar 27, 2025	28.84	29.62	28.84	29.62	29.62	2.24%	257,568
Mar 26, 2025	28.80	29.43	28.80	28.97	28.97	0.42%	217,177
Mar 25, 2025	29.45	29.57	28.65	28.85	28.85	-1.60%	356,943
Mar 24, 2025	29.48	30.04	29.01	29.32	29.32	-0.78%	302,402
Mar 21, 2025	29.97	30.30	29.53	29.55	29.55	-2.35%	422,942
Mar 20, 2025	30.41	30.84	30.05	30.26	30.26	-0.56%	288,550
Mar 19, 2025	31.43	31.92	30.01	30.43	30.43	-3.61%	257,316
Mar 18, 2025	32.05	32.05	31.16	31.57	31.57	-2.62%	325,739
Mar 17, 2025	30.49	32.45	30.49	32.42	32.42	5.02%	391,509
Mar 14, 2025	31.15	31.44	30.38	30.87	30.87	0.13%	266,643
Mar 13, 2025	30.15	31.39	29.86	30.83	30.71	1.02%	428,710
Mar 12, 2025	31.29	31.44	29.84	30.52	30.40	-2.90%	544,879
Mar 11, 2025	33.36	34.50	31.09	31.43	31.31	-6.32%	683,796
Mar 10, 2025	33.75	35.27	33.30	33.55	33.42	-1.35%	338,782
Mar 7, 2025	34.11	35.50	33.74	34.01	33.88	-0.64%	427,135
Mar 6, 2025	33.33	34.36	32.83	34.23	34.10	2.30%	332,706
Mar 5, 2025	32.45	33.61	32.34	33.46	33.33	3.37%	753,635
Mar 4, 2025	32.29	34.50	32.07	32.37	32.25	-0.31%	456,382
Mar 3, 2025	32.67	32.72	31.84	32.47	32.34	-0.82%	486,959
Feb 28, 2025	33.13	33.73	32.37	32.74	32.61	-1.56%	434,511
Feb 27, 2025	33.18	33.32	31.52	33.26	33.13	3.23%	942,715
Feb 26, 2025	31.48	34.33	31.31	32.22	32.10	-1.14%	1,074,065
Feb 25, 2025	32.94	33.40	32.21	32.59	32.46	-0.73%	803,113
Feb 24, 2025	32.15	33.53	31.76	32.83	32.70	1.99%	619,783
Feb 21, 2025	32.64	32.80	31.90	32.19	32.07	-0.16%	422,619
Feb 20, 2025	32.42	32.73	32.12	32.24	32.12	-0.98%	353,067
Feb 19, 2025	33.09	33.09	32.22	32.56	32.43	-0.55%	291,712
Feb 18, 2025	33.05	33.61	32.29	32.74	32.61	-1.24%	379,272
Feb 14, 2025	32.68	33.92	32.50	33.15	33.02	2.41%	352,327
Feb 13, 2025	32.08	32.48	31.87	32.37	32.25	1.66%	265,534
Feb 12, 2025	32.70	32.79	31.81	31.84	31.72	-4.01%	258,860
Feb 11, 2025	32.66	33.19	32.11	33.17	33.04	1.62%	323,313
Feb 10, 2025	33.23	33.25	32.41	32.64	32.51	-0.85%	307,706
Feb 7, 2025	33.63	33.92	32.80	32.92	32.79	-2.63%	313,003
Feb 6, 2025	34.36	34.37	33.35	33.81	33.68	0.03%	248,373
Feb 5, 2025	33.41	34.46	33.14	33.80	33.67	1.02%	421,149
Feb 4, 2025	34.52	34.68	33.38	33.46	33.33	-3.13%	444,077