MGP Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	16.53	16.77	16.04	16.06	-	-1.41%	123,270
Jun 3, 2026	16.79	17.00	16.29	16.29	16.29	-3.15%	209,835
Jun 2, 2026	17.02	17.19	16.56	16.82	16.82	-1.46%	196,080
Jun 1, 2026	17.50	17.59	17.02	17.07	17.07	-3.29%	180,152
May 29, 2026	18.28	18.28	17.60	17.65	17.65	-4.39%	131,166
May 28, 2026	18.35	18.64	18.26	18.46	18.46	0.98%	128,939
May 27, 2026	17.93	18.47	17.93	18.28	18.28	2.70%	160,064
May 26, 2026	18.12	18.12	17.70	17.80	17.80	-1.39%	207,135
May 22, 2026	18.36	18.36	17.88	18.05	18.05	-0.28%	153,829
May 21, 2026	18.25	18.58	17.61	18.10	18.10	0.17%	143,855
May 20, 2026	17.74	18.20	17.51	18.07	18.07	1.52%	152,617
May 19, 2026	18.18	18.25	17.68	17.80	17.80	-2.57%	127,031
May 18, 2026	18.27	18.65	18.15	18.27	18.27	0.22%	188,444
May 15, 2026	18.02	18.43	17.79	18.23	18.23	0.66%	249,298
May 14, 2026	18.17	18.48	18.10	18.23	18.11	0.72%	115,799
May 13, 2026	18.60	18.60	17.95	18.10	17.98	-1.04%	165,526
May 12, 2026	18.65	18.65	18.08	18.29	18.17	-1.83%	143,959
May 11, 2026	19.67	19.67	18.56	18.63	18.51	-5.43%	207,776
May 8, 2026	19.12	19.91	18.87	19.70	19.57	3.20%	172,507
May 7, 2026	19.24	19.50	18.97	19.09	18.96	-1.19%	173,550
May 6, 2026	19.93	20.50	19.31	19.32	19.19	-3.25%	157,099
May 5, 2026	19.03	20.25	18.80	19.97	19.84	4.94%	185,325
May 4, 2026	19.40	19.47	18.75	19.03	18.90	-1.91%	199,777
May 1, 2026	20.00	20.34	19.18	19.40	19.27	-2.71%	227,192
Apr 30, 2026	18.77	20.25	18.77	19.94	19.81	4.07%	393,205
Apr 29, 2026	19.37	19.67	17.17	19.16	19.03	-5.20%	531,372
Apr 28, 2026	20.35	20.72	20.21	20.21	20.08	-0.20%	208,355
Apr 27, 2026	20.36	20.46	20.15	20.25	20.12	0.15%	104,321
Apr 24, 2026	20.19	20.46	20.06	20.22	20.09	0.15%	176,104
Apr 23, 2026	20.03	20.25	19.95	20.19	20.06	0.80%	177,477
Apr 22, 2026	19.83	20.19	19.83	20.03	19.90	1.11%	153,817
Apr 21, 2026	19.97	20.17	19.75	19.81	19.68	-0.70%	196,560
Apr 20, 2026	20.06	20.20	19.90	19.95	19.82	-0.40%	186,905
Apr 17, 2026	20.23	20.78	19.96	20.03	19.90	-0.10%	256,309
Apr 16, 2026	19.96	20.11	19.84	20.05	19.92	0.35%	140,199
Apr 15, 2026	19.66	20.25	19.54	19.98	19.85	1.32%	240,890
Apr 14, 2026	19.07	19.77	19.07	19.72	19.59	2.02%	194,510
Apr 13, 2026	18.65	19.44	18.45	19.33	19.20	2.98%	202,567
Apr 10, 2026	18.97	19.29	18.54	18.77	18.65	-0.74%	250,756
Apr 9, 2026	18.55	18.97	18.01	18.91	18.79	2.60%	271,610
Apr 8, 2026	19.07	19.50	18.37	18.43	18.31	-3.36%	217,968
Apr 7, 2026	19.03	19.36	18.85	19.07	18.94	-0.52%	187,689
Apr 6, 2026	18.51	19.30	18.49	19.17	19.04	3.68%	175,931
Apr 2, 2026	18.32	18.55	18.00	18.49	18.37	0.82%	203,461
Apr 1, 2026	18.30	18.65	18.25	18.34	18.22	-0.27%	221,738
Mar 31, 2026	18.49	18.69	18.18	18.39	18.27	-0.11%	208,778
Mar 30, 2026	18.61	18.78	18.30	18.41	18.29	-1.02%	218,751
Mar 27, 2026	18.39	19.01	18.19	18.60	18.48	1.14%	422,969
Mar 26, 2026	18.41	19.25	18.23	18.39	18.27	-1.29%	415,894
Mar 25, 2026	18.17	18.70	17.72	18.63	18.51	3.33%	302,160