Skip to main content
logo
MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
23.12
+0.31 (1.36%)
Dec 1, 2025, 12:43 PM EST - Market open

MGP Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202522.8222.9722.5022.8122.81-0.31%99,929
Nov 26, 202522.4923.0422.4622.8822.881.28%324,713
Nov 25, 202522.0222.6022.0222.5922.593.43%242,547
Nov 24, 202522.7322.7921.6721.8421.84-4.29%391,308
Nov 21, 202522.4923.3722.4022.8222.820.57%269,782
Nov 20, 202522.9623.4422.5822.6922.69-1.13%414,635
Nov 19, 202523.9223.9222.8022.9522.95-4.22%297,706
Nov 18, 202524.8124.8723.3823.9623.96-2.60%276,194
Nov 17, 202525.0325.3624.5724.6024.60-1.72%245,784
Nov 14, 202525.7425.7424.7125.0325.03-3.17%354,403
Nov 13, 202526.0626.4925.7425.8525.73-1.11%247,270
Nov 12, 202525.8526.2625.8526.1426.020.93%221,293
Nov 11, 202525.6826.1725.6325.9025.781.57%277,551
Nov 10, 202525.4925.7224.9325.5025.380.59%309,023
Nov 7, 202524.8725.4124.3925.3525.232.18%267,017
Nov 6, 202524.9424.9824.5324.8124.69-1.00%269,106
Nov 5, 202524.8525.0824.4325.0624.940.85%418,902
Nov 4, 202524.0924.9324.0324.8524.732.94%287,173
Nov 3, 202524.0724.5023.6924.1424.03-0.25%257,740
Oct 31, 202523.9724.4223.7324.2024.090.04%272,983
Oct 30, 202524.5325.2124.1424.1924.08-2.03%285,751
Oct 29, 202525.6626.7724.2824.6924.584.31%470,217
Oct 28, 202523.5524.0523.3423.6723.560.47%232,874
Oct 27, 202524.3124.4823.5323.5623.45-3.16%225,805
Oct 24, 202524.5724.5724.0824.3324.22-0.37%144,677
Oct 23, 202524.5224.6624.2024.4224.31-0.61%185,573
Oct 22, 202525.0125.0724.5724.5724.46-1.72%126,149
Oct 21, 202524.9525.3324.7025.0024.880.32%154,839
Oct 20, 202524.7325.0724.6524.9224.801.51%168,453
Oct 17, 202524.2124.6623.8724.5524.441.32%209,131
Oct 16, 202523.7424.3223.6824.2324.122.28%260,428
Oct 15, 202523.7223.8223.2823.6923.58-0.13%229,954
Oct 14, 202523.7424.1623.4623.7223.61-0.88%194,862
Oct 13, 202523.9524.3023.5423.9323.820.38%206,978
Oct 10, 202524.4924.5923.5423.8423.73-2.09%269,135
Oct 9, 202524.2524.4224.0124.3524.240.45%170,199
Oct 8, 202523.9324.3123.7524.2424.131.30%199,327
Oct 7, 202523.8024.2223.5723.9323.820.55%299,238
Oct 6, 202524.6024.6023.7823.8023.69-3.33%290,097
Oct 3, 202524.6925.1824.5824.6224.51-0.28%189,723
Oct 2, 202524.4724.9824.2624.6924.580.61%173,497
Oct 1, 202524.2924.5723.9524.5424.431.45%200,580
Sep 30, 202524.4524.4523.8024.1924.08-0.86%220,603
Sep 29, 202524.7324.8424.3024.4024.29-1.13%285,001
Sep 26, 202524.9825.3524.6624.6824.57-1.04%201,820
Sep 25, 202525.6925.9424.9024.9424.82-3.22%196,834
Sep 24, 202526.0426.1825.6825.7725.65-1.00%174,913
Sep 23, 202526.8826.9625.9526.0325.91-2.66%200,564
Sep 22, 202526.9927.1726.4426.7426.62-1.18%249,828
Sep 19, 202527.7727.9527.0427.0626.93-1.99%337,891