Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202524.5325.2124.1424.1924.19-2.03%285,741
Oct 29, 202525.6626.7724.2824.6924.694.31%470,217
Oct 28, 202523.5524.0523.3423.6723.670.47%232,874
Oct 27, 202524.3124.4823.5323.5623.56-3.16%225,805
Oct 24, 202524.5724.5724.0824.3324.33-0.37%144,677
Oct 23, 202524.5224.6624.2024.4224.42-0.61%185,573
Oct 22, 202525.0125.0724.5724.5724.57-1.72%126,149
Oct 21, 202524.9525.3324.7025.0025.000.32%154,839
Oct 20, 202524.7325.0724.6524.9224.921.51%168,453
Oct 17, 202524.2124.6623.8724.5524.551.32%209,131
Oct 16, 202523.7424.3223.6824.2324.232.28%260,428
Oct 15, 202523.7223.8223.2823.6923.69-0.13%229,954
Oct 14, 202523.7424.1623.4623.7223.72-0.88%194,862
Oct 13, 202523.9524.3023.5423.9323.930.38%206,978
Oct 10, 202524.4924.5923.5423.8423.84-2.09%269,135
Oct 9, 202524.2524.4224.0124.3524.350.45%170,199
Oct 8, 202523.9324.3123.7524.2424.241.30%199,327
Oct 7, 202523.8024.2223.5723.9323.930.55%299,238
Oct 6, 202524.6024.6023.7823.8023.80-3.33%290,097
Oct 3, 202524.6925.1824.5824.6224.62-0.28%189,723
Oct 2, 202524.4724.9824.2624.6924.690.61%173,497
Oct 1, 202524.2924.5723.9524.5424.541.45%200,580
Sep 30, 202524.4524.4523.8024.1924.19-0.86%220,603
Sep 29, 202524.7324.8424.3024.4024.40-1.13%285,001
Sep 26, 202524.9825.3524.6624.6824.68-1.04%201,820
Sep 25, 202525.6925.9424.9024.9424.94-3.22%196,834
Sep 24, 202526.0426.1825.6825.7725.77-1.00%174,913
Sep 23, 202526.8826.9625.9526.0326.03-2.66%200,564
Sep 22, 202526.9927.1726.4426.7426.74-1.18%249,828
Sep 19, 202527.7727.9527.0427.0627.06-1.99%337,891
Sep 18, 202527.6627.9327.3327.6127.610.15%226,024
Sep 17, 202527.7528.3527.3727.5727.57-0.90%252,120
Sep 16, 202527.7727.9427.3727.8227.820.18%176,439
Sep 15, 202528.1828.1827.4427.7727.77-0.72%226,306
Sep 12, 202528.3428.3427.8027.9727.97-1.31%139,271
Sep 11, 202527.5228.4527.5028.3428.342.64%221,600
Sep 10, 202528.1628.2127.5127.6127.61-2.75%183,492
Sep 9, 202528.4328.5728.1228.3928.39-158,367
Sep 8, 202529.2029.2028.0328.3928.39-2.74%160,834
Sep 5, 202528.6329.7528.6329.1929.191.74%195,765
Sep 4, 202529.3329.3328.5028.6928.69-1.71%155,521
Sep 3, 202529.1529.5428.7529.1929.19-0.41%176,343
Sep 2, 202529.5029.5028.7329.3129.31-0.88%163,288
Aug 29, 202529.5729.8129.0529.5729.570.75%357,057
Aug 28, 202529.7529.9228.9129.3529.35-1.41%206,258
Aug 27, 202528.6729.8728.6729.7729.773.91%168,429
Aug 26, 202529.3029.4628.4828.6528.65-2.70%178,861
Aug 25, 202529.9330.0129.3029.4529.45-2.37%118,652
Aug 22, 202529.0730.6029.0730.1630.164.13%216,955
Aug 21, 202529.1829.3228.6128.9728.97-0.63%121,189