MGP Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	30.15	31.38	29.86	30.83	-	1.02%	428,573
Mar 12, 2025	31.29	31.44	29.84	30.52	30.52	-2.90%	544,879
Mar 11, 2025	33.36	34.50	31.09	31.43	31.43	-6.32%	683,796
Mar 10, 2025	33.75	35.27	33.30	33.55	33.55	-1.35%	338,782
Mar 7, 2025	34.11	35.50	33.74	34.01	34.01	-0.64%	427,135
Mar 6, 2025	33.33	34.36	32.83	34.23	34.23	2.30%	332,706
Mar 5, 2025	32.45	33.61	32.34	33.46	33.46	3.37%	753,635
Mar 4, 2025	32.29	34.50	32.07	32.37	32.37	-0.31%	456,382
Mar 3, 2025	32.67	32.72	31.84	32.47	32.47	-0.82%	486,959
Feb 28, 2025	33.13	33.73	32.37	32.74	32.74	-1.56%	434,511
Feb 27, 2025	33.18	33.32	31.52	33.26	33.26	3.23%	942,715
Feb 26, 2025	31.48	34.33	31.31	32.22	32.22	-1.14%	1,074,065
Feb 25, 2025	32.94	33.40	32.21	32.59	32.59	-0.73%	803,113
Feb 24, 2025	32.15	33.53	31.76	32.83	32.83	1.99%	619,783
Feb 21, 2025	32.64	32.80	31.90	32.19	32.19	-0.16%	422,619
Feb 20, 2025	32.42	32.73	32.12	32.24	32.24	-0.98%	353,067
Feb 19, 2025	33.09	33.09	32.22	32.56	32.56	-0.55%	291,712
Feb 18, 2025	33.05	33.61	32.29	32.74	32.74	-1.24%	379,272
Feb 14, 2025	32.68	33.92	32.50	33.15	33.15	2.41%	352,327
Feb 13, 2025	32.08	32.48	31.87	32.37	32.37	1.66%	265,534
Feb 12, 2025	32.70	32.79	31.81	31.84	31.84	-4.01%	258,860
Feb 11, 2025	32.66	33.19	32.11	33.17	33.17	1.62%	323,313
Feb 10, 2025	33.23	33.25	32.41	32.64	32.64	-0.85%	307,706
Feb 7, 2025	33.63	33.92	32.80	32.92	32.92	-2.63%	313,003
Feb 6, 2025	34.36	34.37	33.35	33.81	33.81	0.03%	248,373
Feb 5, 2025	33.41	34.46	33.14	33.80	33.80	1.02%	421,149
Feb 4, 2025	34.52	34.68	33.38	33.46	33.46	-3.13%	444,077
Feb 3, 2025	35.13	35.47	34.25	34.54	34.54	-4.40%	421,385
Jan 31, 2025	36.25	36.47	35.60	36.13	36.13	0.19%	367,356
Jan 30, 2025	36.24	36.46	35.62	36.06	36.06	0.68%	381,215
Jan 29, 2025	36.05	36.26	35.55	35.82	35.82	-0.79%	304,289
Jan 28, 2025	37.07	37.38	36.05	36.10	36.10	-3.06%	269,358
Jan 27, 2025	36.62	38.11	36.19	37.24	37.24	2.90%	351,205
Jan 24, 2025	35.88	36.67	35.31	36.19	36.19	0.61%	345,690
Jan 23, 2025	35.48	36.07	34.88	35.97	35.97	1.61%	436,832
Jan 22, 2025	35.58	35.60	34.61	35.40	35.40	-1.12%	411,480
Jan 21, 2025	36.05	36.40	35.61	35.80	35.80	-0.69%	273,964
Jan 17, 2025	36.28	36.44	35.57	36.05	36.05	0.39%	186,477
Jan 16, 2025	35.31	36.06	34.88	35.91	35.91	1.70%	248,112
Jan 15, 2025	36.91	37.10	35.29	35.31	35.31	-2.78%	201,068
Jan 14, 2025	36.65	37.11	35.43	36.32	36.32	-0.93%	246,489
Jan 13, 2025	34.71	37.15	34.60	36.66	36.66	5.80%	498,546
Jan 10, 2025	36.06	36.06	34.02	34.65	34.65	-5.35%	456,986
Jan 8, 2025	36.32	36.71	35.40	36.61	36.61	0.11%	576,646
Jan 7, 2025	38.72	39.22	36.52	36.57	36.57	-5.09%	440,472
Jan 6, 2025	38.67	40.26	38.38	38.53	38.53	0.81%	464,470
Jan 3, 2025	39.30	39.30	37.65	38.22	38.22	-2.45%	591,954
Jan 2, 2025	39.75	40.08	38.96	39.18	39.18	-0.48%	279,952
Dec 31, 2024	39.25	39.68	38.86	39.37	39.37	1.29%	244,594
Dec 30, 2024	39.19	39.40	38.24	38.87	38.87	-1.57%	261,755