Skip to main content
logo
MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
25.93
+0.38 (1.49%)
At close: Feb 20, 2026, 4:00 PM EST
25.43
-0.50 (-1.93%)
After-hours: Feb 20, 2026, 7:19 PM EST

MGP Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202625.6025.9425.2525.9325.931.49%238,637
Feb 19, 202625.3125.5824.7625.5525.55-0.04%164,015
Feb 18, 202625.5525.8425.1825.5625.56-0.54%152,299
Feb 17, 202625.7525.9225.1225.7025.70-0.16%203,094
Feb 13, 202625.8025.9124.7625.7425.74-0.23%299,064
Feb 12, 202626.2226.3025.5725.8025.80-1.38%186,027
Feb 11, 202626.2626.4125.8326.1626.16-0.30%159,255
Feb 10, 202625.8026.5025.8026.2426.241.71%152,956
Feb 9, 202626.4626.5025.5025.8025.80-1.79%216,418
Feb 6, 202625.7626.4425.7626.2726.271.59%177,372
Feb 5, 202626.3326.4925.6025.8625.86-2.05%200,253
Feb 4, 202625.5526.5925.5526.4026.404.02%173,010
Feb 3, 202625.0225.7424.9025.3825.381.12%198,380
Feb 2, 202624.7425.2224.5025.1025.100.76%153,130
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