Skip to main content
logo
MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
17.30
-0.40 (-2.26%)
Aug 3, 2026, 4:00 PM EDT - Market closed

MGP Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202617.9918.3017.2017.3017.30-2.26%150,050
Jul 31, 202617.6818.0817.4717.7017.70-0.23%149,513
Jul 30, 202619.1919.1917.6617.7417.74-6.04%289,544
Jul 29, 202620.0120.4218.8118.8818.880.91%201,044
Jul 28, 202618.3419.1418.3418.7118.714.18%149,386
Jul 27, 202617.7418.0517.5617.9617.961.53%144,702
Jul 24, 202617.7817.9717.4017.6917.690.23%139,043
Jul 23, 202617.7217.7217.3517.6517.65-2.49%127,634
Jul 22, 202618.0318.4517.8018.1018.101.06%127,055
Jul 21, 202618.0118.1017.7017.9117.91-1.65%146,623
Jul 20, 202617.8318.4517.7318.2118.211.96%144,613
Jul 17, 202618.3918.6717.7017.8617.86-2.78%142,191
Jul 16, 202617.4118.5517.3718.3718.376.62%186,676
Jul 15, 202617.2217.5617.0217.2317.230.53%147,706
Jul 14, 202617.5217.5216.9817.1417.14-2.11%215,336
Jul 13, 202617.1517.7116.9817.5117.512.64%227,300
Jul 10, 202616.5517.1316.5517.0617.063.08%106,924
Jul 9, 202616.4116.5716.1016.5516.550.85%160,867
Jul 8, 202616.6216.6216.1416.4116.41-1.32%163,961
Jul 7, 202616.7017.0316.5716.6316.631.09%157,610
Jul 6, 202616.9817.4915.9016.4516.45-3.12%272,220
Jul 2, 202617.4817.9816.9716.9816.98-2.19%202,421
Jul 1, 202617.4417.5716.7417.3617.36-0.91%233,740
Jun 30, 202616.7317.5316.1517.5217.524.66%371,347
Jun 29, 202617.0717.0716.4616.7416.74-2.28%255,006
Jun 26, 202616.3517.3116.3517.1317.134.77%788,836
Jun 25, 202616.7616.7816.1316.3516.35-2.45%155,105
Jun 24, 202616.9017.3116.7416.7616.76-0.83%185,187
Jun 23, 202616.3116.9316.2916.9016.904.00%213,636
Jun 22, 202616.3316.5316.1316.2516.25-1.16%213,985
Jun 18, 202615.9616.6015.8516.4416.444.31%278,375
Jun 17, 202616.3016.4515.7215.7615.76-3.43%243,381
Jun 16, 202616.3516.5216.1816.3216.320.12%210,194
Jun 15, 202616.6116.6916.1416.3016.30-1.21%198,831
Jun 12, 202616.3616.6316.2416.5016.501.60%178,820
Jun 11, 202616.4916.7415.7816.2416.24-1.10%212,529
Jun 10, 202616.5816.7916.4016.4216.42-0.48%137,937
Jun 9, 202616.5716.8716.4316.5016.50-162,889
Jun 8, 202616.5316.7216.4716.5016.50-0.06%137,432
Jun 5, 202616.4116.8216.3616.5116.511.48%122,305
Jun 4, 202616.5316.7716.0116.2716.27-0.12%224,154
Jun 3, 202616.7917.0016.2916.2916.29-3.15%210,301
Jun 2, 202617.0217.1916.5616.8216.82-1.46%198,537
Jun 1, 202617.5017.5917.0217.0717.07-3.29%184,307
May 29, 202618.2818.2817.6017.6517.65-4.39%131,254
May 28, 202618.3518.6418.2618.4618.460.98%153,792
May 27, 202617.9318.4717.9318.2818.282.70%166,362
May 26, 202618.1218.1217.7017.8017.80-1.39%207,780
May 22, 202618.3618.3617.8818.0518.05-0.28%166,524
May 21, 202618.2518.5817.6118.1018.100.17%143,856