MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
33.55
-0.46 (-1.35%)
At close: Mar 10, 2025, 4:00 PM
34.15
+0.60 (1.79%)
Pre-market: Mar 11, 2025, 7:15 AM EST

MGP Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202533.7535.2733.3033.5533.55-1.35%338,782
Mar 7, 202534.1135.5033.7434.0134.01-0.64%427,135
Mar 6, 202533.3334.3632.8334.2334.232.30%332,706
Mar 5, 202532.4533.6132.3433.4633.463.37%753,635
Mar 4, 202532.2934.5032.0732.3732.37-0.31%456,382
Mar 3, 202532.6732.7231.8432.4732.47-0.82%486,959
Feb 28, 202533.1333.7332.3732.7432.74-1.56%434,511
Feb 27, 202533.1833.3231.5233.2633.263.23%942,715
Feb 26, 202531.4834.3331.3132.2232.22-1.14%1,074,065
Feb 25, 202532.9433.4032.2132.5932.59-0.73%803,113
Feb 24, 202532.1533.5331.7632.8332.831.99%619,783
Feb 21, 202532.6432.8031.9032.1932.19-0.16%422,619
Feb 20, 202532.4232.7332.1232.2432.24-0.98%353,067
Feb 19, 202533.0933.0932.2232.5632.56-0.55%291,712
Feb 18, 202533.0533.6132.2932.7432.74-1.24%379,272
Feb 14, 202532.6833.9232.5033.1533.152.41%352,327
Feb 13, 202532.0832.4831.8732.3732.371.66%265,534
Feb 12, 202532.7032.7931.8131.8431.84-4.01%258,860
Feb 11, 202532.6633.1932.1133.1733.171.62%323,313
Feb 10, 202533.2333.2532.4132.6432.64-0.85%307,706
Feb 7, 202533.6333.9232.8032.9232.92-2.63%313,003
Feb 6, 202534.3634.3733.3533.8133.810.03%248,373
Feb 5, 202533.4134.4633.1433.8033.801.02%421,149
Feb 4, 202534.5234.6833.3833.4633.46-3.13%444,077
Feb 3, 202535.1335.4734.2534.5434.54-4.40%421,385
Jan 31, 202536.2536.4735.6036.1336.130.19%367,356
Jan 30, 202536.2436.4635.6236.0636.060.68%381,215
Jan 29, 202536.0536.2635.5535.8235.82-0.79%304,289
Jan 28, 202537.0737.3836.0536.1036.10-3.06%269,358
Jan 27, 202536.6238.1136.1937.2437.242.90%351,205
Jan 24, 202535.8836.6735.3136.1936.190.61%345,690
Jan 23, 202535.4836.0734.8835.9735.971.61%436,832
Jan 22, 202535.5835.6034.6135.4035.40-1.12%411,480
Jan 21, 202536.0536.4035.6135.8035.80-0.69%273,964
Jan 17, 202536.2836.4435.5736.0536.050.39%186,477
Jan 16, 202535.3136.0634.8835.9135.911.70%248,112
Jan 15, 202536.9137.1035.2935.3135.31-2.78%201,068
Jan 14, 202536.6537.1135.4336.3236.32-0.93%246,489
Jan 13, 202534.7137.1534.6036.6636.665.80%498,546
Jan 10, 202536.0636.0634.0234.6534.65-5.35%456,986
Jan 8, 202536.3236.7135.4036.6136.610.11%576,646
Jan 7, 202538.7239.2236.5236.5736.57-5.09%440,472
Jan 6, 202538.6740.2638.3838.5338.530.81%464,470
Jan 3, 202539.3039.3037.6538.2238.22-2.45%591,954
Jan 2, 202539.7540.0838.9639.1839.18-0.48%279,952
Dec 31, 202439.2539.6838.8639.3739.371.29%244,594
Dec 30, 202439.1939.4038.2438.8738.87-1.57%261,755
Dec 27, 202439.8840.6438.9339.4939.49-1.94%262,355
Dec 26, 202439.3940.3139.2440.2740.271.05%311,659
Dec 24, 202439.9740.0138.6539.8539.85-279,649