MGP Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.00	47.23	45.80	46.62	46.62	0.82%	348,496
Nov 19, 2024	48.42	48.55	45.84	46.24	46.24	-5.25%	418,949
Nov 18, 2024	49.92	50.21	48.65	48.80	48.80	-1.71%	235,977
Nov 15, 2024	50.75	50.82	49.60	49.65	49.65	-1.55%	273,911
Nov 14, 2024	50.89	51.52	50.18	50.43	50.31	-0.22%	302,461
Nov 13, 2024	50.98	51.35	50.10	50.54	50.42	-0.53%	387,295
Nov 12, 2024	51.29	52.00	50.63	50.81	50.69	-1.61%	524,814
Nov 11, 2024	50.55	53.31	50.55	51.64	51.52	1.45%	928,417
Nov 8, 2024	49.05	51.21	49.05	50.90	50.78	3.73%	830,974
Nov 7, 2024	48.09	49.75	47.71	49.07	48.95	1.62%	480,796
Nov 6, 2024	46.34	49.16	46.34	48.29	48.17	2.85%	544,456
Nov 5, 2024	46.26	47.16	45.44	46.95	46.84	1.03%	518,866
Nov 4, 2024	45.68	47.79	45.68	46.47	46.36	2.09%	912,251
Nov 1, 2024	48.64	49.90	45.48	45.52	45.41	-5.25%	1,024,184
Oct 31, 2024	57.91	59.65	47.91	48.04	47.92	-14.69%	1,737,410
Oct 30, 2024	56.62	57.59	56.15	56.31	56.17	-0.60%	441,296
Oct 29, 2024	58.12	58.16	56.35	56.65	56.51	-3.48%	261,801
Oct 28, 2024	57.89	58.92	57.43	58.69	58.55	2.30%	282,435
Oct 25, 2024	57.90	58.20	56.58	57.37	57.23	-0.38%	363,373
Oct 24, 2024	57.54	58.00	56.92	57.59	57.45	-0.10%	398,452
Oct 23, 2024	57.91	58.33	57.32	57.65	57.51	0.26%	821,600
Oct 22, 2024	58.28	59.74	56.50	57.50	57.36	-1.98%	1,034,085
Oct 21, 2024	62.00	62.55	58.62	58.66	58.52	-5.17%	968,711
Oct 18, 2024	67.09	68.28	59.10	61.86	61.71	-24.16%	3,398,021
Oct 17, 2024	80.24	81.67	79.64	81.57	81.37	1.42%	163,209
Oct 16, 2024	80.93	81.18	79.87	80.43	80.24	0.35%	89,867
Oct 15, 2024	79.33	80.99	79.13	80.15	79.96	0.64%	143,935
Oct 14, 2024	79.42	80.72	78.93	79.64	79.45	0.28%	139,556
Oct 11, 2024	80.10	80.54	79.31	79.42	79.23	-0.43%	140,893
Oct 10, 2024	79.62	80.88	79.25	79.76	79.57	0.03%	188,373
Oct 9, 2024	78.71	80.18	78.71	79.74	79.55	0.73%	191,849
Oct 8, 2024	80.00	80.00	77.33	79.16	78.97	-1.10%	193,453
Oct 7, 2024	80.36	80.56	78.74	80.04	79.85	-0.40%	206,319
Oct 4, 2024	80.83	81.52	79.88	80.36	80.17	-0.09%	129,356
Oct 3, 2024	83.26	83.46	80.34	80.43	80.24	-3.50%	208,392
Oct 2, 2024	83.00	84.10	82.30	83.35	83.15	0.22%	130,748
Oct 1, 2024	83.23	84.76	82.69	83.17	82.97	-0.10%	257,171
Sep 30, 2024	82.80	83.91	82.72	83.25	83.05	0.75%	234,827
Sep 27, 2024	82.90	84.44	82.37	82.63	82.43	0.82%	118,658
Sep 26, 2024	81.99	82.97	81.84	81.96	81.76	0.91%	143,709
Sep 25, 2024	81.85	81.87	80.23	81.22	81.02	-0.48%	136,623
Sep 24, 2024	83.52	83.59	81.55	81.61	81.41	-2.29%	143,768
Sep 23, 2024	84.11	84.58	82.74	83.52	83.32	-0.38%	162,445
Sep 20, 2024	85.47	85.61	82.57	83.84	83.64	-1.48%	702,063
Sep 19, 2024	85.16	85.59	83.83	85.10	84.90	1.02%	205,857
Sep 18, 2024	84.62	86.00	83.96	84.24	84.04	-0.27%	217,219
Sep 17, 2024	85.47	86.35	84.38	84.47	84.27	-0.68%	193,356
Sep 16, 2024	85.19	86.60	84.09	85.05	84.85	0.09%	236,951
Sep 13, 2024	84.28	85.47	84.28	84.97	84.77	1.85%	192,453
Sep 12, 2024	82.30	84.54	81.51	83.43	83.23	1.99%	201,243
Sep 11, 2024	79.43	82.52	78.27	81.80	81.60	2.29%	364,386
Sep 10, 2024	83.37	83.37	79.74	79.97	79.78	-3.48%	270,499
Sep 9, 2024	88.59	88.70	82.09	82.85	82.65	-6.96%	317,380
Sep 6, 2024	88.53	90.05	87.75	89.05	88.84	1.30%	136,247
Sep 5, 2024	87.19	88.20	86.99	87.91	87.70	0.83%	108,843
Sep 4, 2024	88.41	90.31	86.99	87.19	86.98	-1.44%	190,085
Sep 3, 2024	88.72	89.58	87.74	88.46	88.25	-1.26%	128,361
Aug 30, 2024	90.32	90.76	89.25	89.59	89.37	-0.87%	122,194
Aug 29, 2024	90.52	91.06	89.03	90.38	90.16	0.42%	153,376
Aug 28, 2024	90.34	90.93	89.39	90.00	89.78	-0.39%	120,824
Aug 27, 2024	91.61	91.61	89.68	90.35	90.13	-1.65%	123,690
Aug 26, 2024	91.72	92.52	91.18	91.87	91.65	0.85%	147,690
Aug 23, 2024	89.00	91.19	88.84	91.10	90.88	2.54%	173,708
Aug 22, 2024	88.44	89.06	87.80	88.84	88.63	0.49%	150,074
Aug 21, 2024	87.35	88.53	86.50	88.41	88.20	1.21%	86,177
Aug 20, 2024	88.06	88.06	85.78	87.35	87.14	-0.67%	95,790
Aug 19, 2024	87.48	88.23	87.08	87.94	87.73	0.99%	76,789
Aug 16, 2024	87.94	90.00	86.82	87.08	86.87	-1.09%	119,458
Aug 15, 2024	87.61	89.93	87.61	88.04	87.71	1.55%	188,695
Aug 14, 2024	85.25	86.80	84.85	86.70	86.37	1.83%	164,115
Aug 13, 2024	83.15	85.86	82.65	85.14	84.82	3.33%	128,074
Aug 12, 2024	84.50	84.88	82.19	82.40	82.09	-2.03%	149,637
Aug 9, 2024	84.26	84.67	82.62	84.11	83.79	-0.32%	113,377
Aug 8, 2024	83.97	85.81	83.79	84.38	84.06	0.80%	136,588
Aug 7, 2024	82.94	84.48	82.50	83.71	83.39	1.92%	182,935
Aug 6, 2024	82.76	83.84	81.87	82.13	81.82	-0.48%	117,704
Aug 5, 2024	82.29	84.51	81.63	82.53	82.22	-3.02%	178,568
Aug 2, 2024	83.75	86.23	82.83	85.10	84.78	-1.15%	209,276
Aug 1, 2024	82.79	87.42	80.45	86.09	85.76	5.57%	274,456
Jul 31, 2024	81.82	82.69	80.15	81.55	81.24	0.25%	201,194
Jul 30, 2024	79.81	82.00	78.53	81.35	81.04	2.37%	184,456
Jul 29, 2024	82.40	82.40	79.00	79.47	79.17	-3.34%	130,942
Jul 26, 2024	81.89	82.29	80.75	82.22	81.91	1.52%	134,822
Jul 25, 2024	79.79	81.80	79.79	80.99	80.68	1.29%	137,153
Jul 24, 2024	80.48	81.91	79.69	79.96	79.66	-0.82%	92,180
Jul 23, 2024	79.36	81.30	78.95	80.62	80.32	1.09%	118,455
Jul 22, 2024	79.73	79.90	78.04	79.75	79.45	-0.09%	118,928
Jul 19, 2024	80.19	81.13	79.00	79.82	79.52	-0.23%	162,054
Jul 18, 2024	81.44	83.61	79.08	80.00	79.70	-1.84%	188,571
Jul 17, 2024	77.45	82.11	77.45	81.50	81.19	4.93%	287,241
Jul 16, 2024	77.25	78.25	76.48	77.67	77.38	1.42%	167,546
Jul 15, 2024	76.30	77.24	75.20	76.58	76.29	0.62%	180,053
Jul 12, 2024	75.32	76.27	74.95	76.11	75.82	1.71%	114,301
Jul 11, 2024	71.49	75.21	71.19	74.83	74.55	6.35%	282,195
Jul 10, 2024	69.87	70.44	69.21	70.36	70.09	0.82%	123,609
Jul 9, 2024	70.65	70.65	68.86	69.79	69.53	-1.04%	298,160
Jul 8, 2024	73.86	74.51	70.06	70.52	70.25	-4.12%	206,589
Jul 5, 2024	72.37	73.55	71.88	73.55	73.27	1.57%	70,688
Jul 3, 2024	73.55	74.00	72.30	72.41	72.14	-0.82%	74,852
Jul 2, 2024	72.97	73.45	72.23	73.01	72.73	0.05%	96,316