Skip to main content
logo
MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
18.19
+0.13 (0.72%)
Aug 24, 2026, 9:44 AM EDT - Market open

MGP Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202617.8418.0817.6018.0618.061.63%101,944
Aug 20, 202617.8617.9517.4617.7717.77-1.66%130,342
Aug 19, 202617.6618.2517.6618.0718.073.26%136,036
Aug 18, 202617.9518.0217.3817.5017.50-2.18%125,600
Aug 17, 202617.5317.9717.4917.8917.890.96%186,448
Aug 14, 202617.9417.9417.5017.7217.72-1.72%144,686
Aug 13, 202617.8418.5017.8418.1518.031.91%245,826
Aug 12, 202618.3118.5117.3517.8117.69-3.05%276,520
Aug 11, 202617.6018.3917.5518.3718.253.26%196,672
Aug 10, 202617.4517.8116.9417.7917.671.48%289,268
Aug 7, 202617.1817.8116.9917.5317.411.21%133,743
Aug 6, 202617.8318.1417.2417.3217.21-2.09%321,062
Aug 5, 202617.1617.8016.8517.6917.573.39%223,749
Aug 4, 202617.0417.4516.9117.1117.00-1.10%165,766
Aug 3, 202617.9918.3017.2017.3017.19-2.26%150,051
Jul 31, 202617.6818.0817.4717.7017.58-0.23%149,515
Jul 30, 202619.1919.1917.6617.7417.62-6.04%289,695
Jul 29, 202620.0120.4218.8118.8818.760.91%205,985
Jul 28, 202618.3419.1418.3418.7118.594.18%149,405
Jul 27, 202617.7418.0517.5617.9617.841.53%144,702
Jul 24, 202617.7817.9717.4017.6917.570.23%139,124
Jul 23, 202617.7217.7217.3517.6517.53-2.49%127,635
Jul 22, 202618.0318.4517.8018.1017.981.06%127,079
Jul 21, 202618.0118.1017.7017.9117.79-1.65%146,642
Jul 20, 202617.8318.4517.7318.2118.091.96%144,629
Jul 17, 202618.3918.6717.7017.8617.74-2.78%142,203
Jul 16, 202617.4118.5517.3718.3718.256.62%187,192
Jul 15, 202617.2217.5617.0217.2317.120.53%154,682
Jul 14, 202617.5217.5216.9817.1417.03-2.11%220,060
Jul 13, 202617.1517.7116.9817.5117.392.64%227,310
Jul 10, 202616.5517.1316.5517.0616.953.08%106,929
Jul 9, 202616.4116.5716.1016.5516.440.85%161,616
Jul 8, 202616.6216.6216.1416.4116.30-1.32%170,193
Jul 7, 202616.7017.0316.5716.6316.521.09%157,610
Jul 6, 202616.9817.4915.9016.4516.34-3.12%278,652
Jul 2, 202617.4817.9816.9716.9816.87-2.19%202,421
Jul 1, 202617.4417.5716.7417.3617.25-0.91%233,740
Jun 30, 202616.7317.5316.1517.5217.404.66%371,347
Jun 29, 202617.0717.0716.4616.7416.63-2.28%255,006
Jun 26, 202616.3517.3116.3517.1317.024.77%788,836
Jun 25, 202616.7616.7816.1316.3516.24-2.45%155,105
Jun 24, 202616.9017.3116.7416.7616.65-0.83%185,187
Jun 23, 202616.3116.9316.2916.9016.794.00%213,636
Jun 22, 202616.3316.5316.1316.2516.14-1.16%213,985
Jun 18, 202615.9616.6015.8516.4416.334.31%278,375
Jun 17, 202616.3016.4515.7215.7615.66-3.43%243,381
Jun 16, 202616.3516.5216.1816.3216.210.12%210,194
Jun 15, 202616.6116.6916.1416.3016.19-1.21%198,831
Jun 12, 202616.3616.6316.2416.5016.391.60%178,820
Jun 11, 202616.4916.7415.7816.2416.13-1.10%212,529