MGP Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.86	16.27	15.61	15.73	15.73	-3.20%	182,184
Oct 22, 2026	15.06	16.25	15.06	16.25	16.25	9.21%	276,768
Oct 21, 2026	15.01	15.09	14.71	14.88	14.88	-1.65%	242,121
Oct 20, 2026	15.19	15.40	14.77	15.13	15.13	0.73%	229,234
Oct 19, 2026	15.01	15.14	14.84	15.02	15.02	-0.66%	223,277
Oct 16, 2026	15.60	15.72	14.93	15.12	15.12	-1.82%	235,582
Oct 15, 2026	14.82	15.53	14.63	15.40	15.40	5.48%	422,130
Oct 14, 2026	14.63	14.70	14.25	14.60	14.60	-0.07%	342,875
Oct 13, 2026	14.50	14.68	14.21	14.61	14.61	1.74%	277,488
Oct 12, 2026	13.76	14.42	13.53	14.36	14.36	4.21%	237,202
Oct 9, 2026	13.69	13.96	13.02	13.78	13.78	0.07%	265,190
Oct 8, 2026	13.02	13.99	13.00	13.77	13.77	5.60%	409,647
Oct 7, 2026	13.03	13.19	12.77	13.04	13.04	0.15%	188,068
Oct 6, 2026	12.83	13.24	12.83	13.02	13.02	1.96%	220,059
Oct 5, 2026	12.74	13.12	12.42	12.77	12.77	-0.16%	389,500
Oct 2, 2026	12.96	13.14	12.75	12.79	12.79	-0.70%	194,222
Oct 1, 2026	13.20	13.20	12.75	12.88	12.88	-2.79%	197,768
Sep 30, 2026	13.40	13.50	12.88	13.25	13.25	-0.67%	403,970
Sep 29, 2026	12.78	13.46	12.60	13.34	13.34	4.38%	414,656
Sep 28, 2026	12.82	12.98	12.50	12.78	12.78	-0.31%	221,611
Sep 25, 2026	12.68	12.88	12.66	12.82	12.82	0.63%	234,296
Sep 24, 2026	13.06	13.06	12.66	12.74	12.74	-1.55%	357,423
Sep 23, 2026	13.51	13.51	12.83	12.94	12.94	-4.15%	292,558
Sep 22, 2026	13.50	13.75	13.31	13.50	13.50	0.82%	298,823
Sep 21, 2026	14.02	14.20	13.33	13.39	13.39	-5.24%	698,861
Sep 18, 2026	14.22	14.44	14.02	14.13	14.13	-1.81%	388,290
Sep 17, 2026	14.43	14.65	14.23	14.39	14.39	0.21%	250,336
Sep 16, 2026	14.44	14.70	14.29	14.36	14.36	-0.28%	283,322
Sep 15, 2026	14.77	14.77	14.23	14.40	14.40	-2.90%	218,494
Sep 14, 2026	15.00	15.40	14.70	14.83	14.83	0.47%	228,460
Sep 11, 2026	15.11	15.27	14.74	14.76	14.76	-2.32%	301,136
Sep 10, 2026	15.10	15.47	15.03	15.11	15.11	0.13%	261,157
Sep 9, 2026	16.13	16.27	14.99	15.09	15.09	-6.91%	270,192
Sep 8, 2026	16.38	16.53	16.17	16.21	16.21	-1.16%	182,245
Sep 4, 2026	16.20	16.47	15.94	16.40	16.40	0.37%	305,851
Sep 3, 2026	16.92	16.92	16.05	16.34	16.34	-2.91%	236,897
Sep 2, 2026	16.49	17.06	16.43	16.83	16.83	2.19%	254,827
Sep 1, 2026	16.56	16.62	16.30	16.47	16.47	-0.84%	258,518
Aug 31, 2026	16.72	16.72	16.34	16.61	16.61	-1.42%	345,012
Aug 28, 2026	16.44	16.99	16.44	16.85	16.85	3.50%	186,688
Aug 27, 2026	17.25	17.50	16.25	16.28	16.28	-6.65%	173,309
Aug 26, 2026	17.87	17.87	17.43	17.44	17.44	-2.62%	111,232
Aug 25, 2026	17.77	17.93	17.49	17.91	17.91	-0.22%	91,814
Aug 24, 2026	18.22	18.40	17.93	17.95	17.95	-0.61%	110,004
Aug 21, 2026	17.84	18.08	17.60	18.06	18.06	1.63%	101,948
Aug 20, 2026	17.86	17.95	17.46	17.77	17.77	-1.66%	130,343
Aug 19, 2026	17.66	18.25	17.66	18.07	18.07	3.26%	136,036
Aug 18, 2026	17.95	18.02	17.38	17.50	17.50	-2.18%	125,600
Aug 17, 2026	17.53	17.97	17.49	17.89	17.89	0.96%	186,448
Aug 14, 2026	17.94	17.94	17.50	17.72	17.72	-1.72%	144,686