Skip to main content
logo
MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
24.91
-0.20 (-0.80%)
At close: Jan 30, 2026, 4:00 PM EST
25.40
+0.49 (1.97%)
After-hours: Jan 30, 2026, 5:57 PM EST

MGP Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202624.9425.2524.4224.9124.91-0.80%239,725
Jan 29, 202624.6125.1424.2725.1125.112.74%188,759
Jan 28, 202624.8925.1024.2924.4424.44-1.85%197,509
Jan 27, 202624.9525.0624.6124.9024.90-0.44%143,880
Jan 26, 202625.2125.2524.8025.0125.01-0.60%167,733
Jan 23, 202624.9525.1824.7525.1625.16-0.04%189,829
Jan 22, 202625.0625.9324.9425.1725.170.96%277,129
Jan 21, 202624.2924.9424.1324.9324.933.10%205,678
Jan 20, 202623.6024.1823.0524.1824.181.47%237,094
Jan 16, 202624.7724.7823.6723.8323.83-4.14%347,294
Jan 15, 202624.9425.1824.5924.8624.86-0.76%287,432
Jan 14, 202624.5025.1524.5025.0525.052.04%340,265
Jan 13, 202624.9625.3324.5324.5524.55-1.52%302,392
Jan 12, 202624.7725.1324.3524.9324.930.69%208,279
Jan 9, 202624.8524.9124.3924.7624.760.04%186,814
Jan 8, 202623.8524.7723.8524.7524.753.17%198,605
Jan 7, 202624.4824.5523.6523.9923.99-1.56%229,791
Jan 6, 202623.9824.5023.7724.3724.371.63%254,095
Jan 5, 202623.8624.3823.8023.9823.98-0.46%358,113
Jan 2, 202624.3624.4423.9024.0924.09-0.86%258,025
Dec 31, 202524.4624.6224.2324.3024.30-0.57%207,529
Dec 30, 202524.0624.5123.9524.4424.441.12%247,785
Dec 29, 202524.1924.6524.0524.1724.17-0.08%223,026
Dec 26, 202524.1024.3023.9424.1924.19-0.25%191,823
Dec 24, 202524.0824.3223.9124.2524.251.04%207,669
Dec 23, 202524.2024.2023.8124.0024.00-0.58%346,088
Dec 22, 202523.9024.5523.6624.1424.140.63%379,620
Dec 19, 202524.4924.4923.4623.9923.99-2.76%2,787,860
Dec 18, 202525.3125.3124.4124.6724.67-1.60%480,779
Dec 17, 202525.3525.6725.0025.0725.07-2.26%345,378
Dec 16, 202525.5626.2425.4325.6525.650.16%376,036
Dec 15, 202526.1626.1624.8025.6125.61-1.54%387,508
Dec 12, 202526.4826.5525.8226.0126.01-1.33%392,069
Dec 11, 202526.3426.3725.2526.3626.360.04%499,314
Dec 10, 202524.6826.6224.5726.3526.358.04%870,973
Dec 9, 202524.0224.4423.8724.3924.391.54%646,190
Dec 8, 202525.1525.3723.7524.0224.02-6.46%820,872
Dec 5, 202524.7026.4924.5725.6825.683.97%545,379
Dec 4, 202523.7424.7123.5124.7024.703.56%436,705
Dec 3, 202523.4323.8723.3223.8523.852.23%283,198
Dec 2, 202523.0623.5422.6723.3323.331.17%295,579
Dec 1, 202522.7823.2122.7323.0623.061.10%331,814
Nov 28, 202522.8222.9722.5022.8122.81-0.31%100,631
Nov 26, 202522.4923.0422.4622.8822.881.28%324,740
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%269,826
Nov 20, 202522.9623.4422.5822.6922.69-1.13%414,695
Nov 19, 202523.9223.9222.8022.9522.95-4.22%297,706
Nov 18, 202524.8124.8723.3823.9623.96-2.60%276,194