MGP Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 27, 2024	39.88	40.64	38.93	39.49	39.49	-1.94%	262,355
Dec 26, 2024	39.39	40.31	39.24	40.27	40.27	1.05%	311,659
Dec 24, 2024	39.97	40.01	38.65	39.85	39.85	-	279,649
Dec 23, 2024	40.11	40.20	38.65	39.85	39.85	-0.37%	630,137
Dec 20, 2024	40.95	40.95	38.84	40.00	40.00	-4.31%	1,451,689
Dec 19, 2024	42.80	43.55	41.78	41.80	41.80	-1.88%	295,590
Dec 18, 2024	44.01	44.51	42.21	42.60	42.60	-2.78%	222,846
Dec 17, 2024	44.16	44.57	43.54	43.82	43.82	-1.40%	252,377
Dec 16, 2024	45.14	45.63	44.31	44.44	44.44	-1.62%	516,649
Dec 13, 2024	46.33	46.90	44.77	45.17	45.17	-3.13%	188,957
Dec 12, 2024	45.43	46.70	45.18	46.63	46.63	3.16%	214,085
Dec 11, 2024	46.29	47.07	44.82	45.20	45.20	-2.21%	418,124
Dec 10, 2024	46.34	46.60	45.27	46.22	46.22	-0.56%	545,708
Dec 9, 2024	44.85	47.14	44.85	46.48	46.48	4.50%	396,824
Dec 6, 2024	46.75	47.25	44.37	44.48	44.48	-3.87%	372,558
Dec 5, 2024	45.92	46.57	44.70	46.27	46.27	1.00%	345,373
Dec 4, 2024	45.33	45.87	44.78	45.81	45.81	1.06%	263,192
Dec 3, 2024	45.77	46.53	45.29	45.33	45.33	-0.96%	232,247
Dec 2, 2024	46.07	46.68	45.45	45.77	45.77	-1.10%	454,573
Nov 29, 2024	46.00	46.36	45.23	46.28	46.28	0.63%	299,172
Nov 27, 2024	44.89	46.29	44.57	45.99	45.99	3.53%	492,484
Nov 26, 2024	46.55	46.55	43.48	44.42	44.42	-4.39%	649,836
Nov 25, 2024	46.24	48.45	46.24	46.46	46.46	2.11%	768,396
Nov 22, 2024	46.56	47.32	44.96	45.50	45.50	-2.67%	439,845
Nov 21, 2024	46.61	47.09	46.16	46.75	46.75	0.28%	303,777
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