MGP Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	29.07	30.60	29.07	30.16	30.16	4.13%	216,955
Aug 21, 2025	29.18	29.32	28.61	28.97	28.97	-0.63%	121,189
Aug 20, 2025	29.36	30.06	28.82	29.15	29.15	-0.55%	145,484
Aug 19, 2025	29.04	29.80	28.93	29.31	29.31	0.93%	191,722
Aug 18, 2025	28.99	29.28	28.72	29.04	29.04	0.90%	203,804
Aug 15, 2025	28.62	28.91	28.03	28.78	28.78	1.30%	168,173
Aug 14, 2025	28.15	28.59	27.53	28.41	28.29	-0.18%	165,675
Aug 13, 2025	27.69	28.55	27.25	28.46	28.34	2.71%	181,421
Aug 12, 2025	27.80	28.08	27.00	27.71	27.60	1.80%	166,324
Aug 11, 2025	27.54	28.04	27.04	27.22	27.11	-0.66%	204,915
Aug 8, 2025	28.16	28.16	27.35	27.40	27.29	-2.00%	219,876
Aug 7, 2025	27.95	28.51	27.60	27.96	27.84	0.98%	313,187
Aug 6, 2025	28.76	28.76	27.60	27.69	27.58	-2.60%	183,268
Aug 5, 2025	28.59	28.91	28.06	28.43	28.31	-0.39%	213,542
Aug 4, 2025	28.18	28.58	27.68	28.54	28.42	2.18%	199,878
Aug 1, 2025	28.28	28.67	27.08	27.93	27.81	-1.24%	299,365
Jul 31, 2025	30.08	31.75	28.10	28.28	28.16	-3.71%	366,863
Jul 30, 2025	30.91	31.27	29.00	29.37	29.25	-4.43%	318,479
Jul 29, 2025	30.97	31.20	30.43	30.73	30.60	-0.77%	181,957
Jul 28, 2025	31.66	31.77	30.77	30.97	30.84	-2.73%	165,911
Jul 25, 2025	31.67	31.95	31.26	31.84	31.71	0.54%	141,698
Jul 24, 2025	32.45	32.60	31.63	31.67	31.54	-2.52%	173,392
Jul 23, 2025	31.87	32.58	31.52	32.49	32.36	2.78%	221,234
Jul 22, 2025	30.32	31.83	30.05	31.61	31.48	4.95%	255,881
Jul 21, 2025	30.03	30.89	29.90	30.12	30.00	0.30%	204,309
Jul 18, 2025	31.16	31.18	29.56	30.03	29.91	-2.94%	164,198
Jul 17, 2025	30.05	31.13	30.05	30.94	30.81	3.48%	224,593
Jul 16, 2025	29.22	29.95	28.90	29.90	29.78	2.19%	186,774
Jul 15, 2025	30.06	30.30	29.16	29.26	29.14	-2.17%	243,844
Jul 14, 2025	30.91	31.29	29.68	29.91	29.79	-3.70%	183,376
Jul 11, 2025	31.17	31.29	30.67	31.06	30.93	-1.43%	137,786
Jul 10, 2025	31.23	32.26	31.22	31.51	31.38	0.90%	173,885
Jul 9, 2025	32.03	32.37	30.64	31.23	31.10	-2.65%	195,720
Jul 8, 2025	31.46	32.39	31.42	32.08	31.95	2.30%	269,002
Jul 7, 2025	32.22	32.71	31.24	31.36	31.23	-3.77%	280,213
Jul 3, 2025	33.06	33.38	32.43	32.59	32.46	-0.85%	118,398
Jul 2, 2025	32.18	33.22	31.79	32.87	32.73	2.78%	343,362
Jul 1, 2025	29.98	32.61	29.85	31.98	31.85	6.71%	275,758
Jun 30, 2025	29.76	30.16	29.53	29.97	29.85	0.54%	247,732
Jun 27, 2025	29.77	30.02	29.42	29.81	29.69	0.10%	625,277
Jun 26, 2025	29.92	30.75	29.70	29.78	29.66	-0.33%	463,860
Jun 25, 2025	29.89	30.26	29.33	29.88	29.76	-0.50%	297,818
Jun 24, 2025	29.48	30.26	29.48	30.03	29.91	1.90%	200,583
Jun 23, 2025	29.33	29.88	28.89	29.47	29.35	-0.17%	302,235
Jun 20, 2025	30.93	30.94	29.03	29.52	29.40	-3.15%	350,936
Jun 18, 2025	29.65	30.61	29.57	30.48	30.35	2.32%	275,483
Jun 17, 2025	29.50	30.13	29.37	29.79	29.67	0.17%	221,511
Jun 16, 2025	29.53	29.81	29.01	29.74	29.62	1.71%	214,803
Jun 13, 2025	28.77	29.65	28.64	29.24	29.12	0.48%	272,615
Jun 12, 2025	28.28	29.17	28.02	29.10	28.98	1.86%	290,177