MGP Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.19	20.46	20.06	20.31	-	0.59%	20,826
Apr 23, 2026	20.03	20.25	19.95	20.19	20.19	0.80%	177,465
Apr 22, 2026	19.83	20.19	19.83	20.03	20.03	1.11%	145,844
Apr 21, 2026	19.97	20.17	19.75	19.81	19.81	-0.70%	185,246
Apr 20, 2026	20.06	20.20	19.90	19.95	19.95	-0.40%	173,643
Apr 17, 2026	20.23	20.78	19.96	20.03	20.03	-0.10%	256,307
Apr 16, 2026	19.96	20.11	19.84	20.05	20.05	0.35%	140,186
Apr 15, 2026	19.66	20.25	19.54	19.98	19.98	1.32%	240,790
Apr 14, 2026	19.07	19.77	19.07	19.72	19.72	2.02%	194,509
Apr 13, 2026	18.65	19.44	18.45	19.33	19.33	2.98%	202,567
Apr 10, 2026	18.97	19.29	18.54	18.77	18.77	-0.74%	235,096
Apr 9, 2026	18.55	18.97	18.01	18.91	18.91	2.60%	271,500
Apr 8, 2026	19.07	19.50	18.37	18.43	18.43	-3.36%	217,966
Apr 7, 2026	19.03	19.36	18.85	19.07	19.07	-0.52%	187,439
Apr 6, 2026	18.51	19.30	18.49	19.17	19.17	3.68%	175,930
Apr 2, 2026	18.32	18.55	18.00	18.49	18.49	0.82%	203,461
Apr 1, 2026	18.30	18.65	18.25	18.34	18.34	-0.27%	221,728
Mar 31, 2026	18.49	18.69	18.18	18.39	18.39	-0.11%	207,873
Mar 30, 2026	18.61	18.78	18.30	18.41	18.41	-1.02%	214,565
Mar 27, 2026	18.39	19.01	18.19	18.60	18.60	1.14%	422,952
Mar 26, 2026	18.41	19.25	18.23	18.39	18.39	-1.29%	415,894
Mar 25, 2026	18.17	18.70	17.72	18.63	18.63	3.33%	302,160
Mar 24, 2026	17.00	18.39	16.95	18.03	18.03	4.89%	339,702
Mar 23, 2026	16.84	17.36	16.73	17.19	17.19	4.18%	286,403
Mar 20, 2026	17.13	17.20	16.45	16.50	16.50	-3.17%	567,145
Mar 19, 2026	16.81	17.30	16.61	17.04	17.04	1.85%	323,515
Mar 18, 2026	17.22	17.27	16.72	16.73	16.73	-3.18%	250,001
Mar 17, 2026	17.43	17.87	17.28	17.28	17.28	-0.69%	302,028
Mar 16, 2026	18.00	18.16	17.30	17.40	17.40	-2.74%	274,063
Mar 13, 2026	18.30	18.30	17.72	17.89	17.89	-1.54%	230,228
Mar 12, 2026	18.06	18.40	17.82	18.17	18.05	-0.33%	325,442
Mar 11, 2026	18.13	18.38	17.96	18.23	18.11	0.11%	211,261
Mar 10, 2026	18.16	18.43	17.86	18.21	18.09	-0.44%	255,609
Mar 9, 2026	18.48	18.48	17.74	18.29	18.17	-1.83%	480,375
Mar 6, 2026	18.53	18.67	18.32	18.63	18.51	-0.96%	365,354
Mar 5, 2026	18.65	19.00	18.43	18.81	18.69	0.64%	311,121
Mar 4, 2026	18.51	18.87	18.10	18.69	18.57	0.97%	379,630
Mar 3, 2026	18.78	19.07	18.50	18.51	18.39	-3.44%	372,382
Mar 2, 2026	18.70	19.21	18.42	19.17	19.04	0.89%	520,511
Feb 27, 2026	19.55	19.59	18.48	19.00	18.87	-3.94%	973,643
Feb 26, 2026	20.40	20.40	19.25	19.78	19.65	-2.75%	737,286
Feb 25, 2026	21.66	22.50	19.67	20.34	20.21	-21.19%	1,325,948
Feb 24, 2026	25.44	25.84	25.21	25.81	25.64	1.85%	242,459
Feb 23, 2026	25.82	26.25	24.90	25.34	25.17	-2.28%	334,602
Feb 20, 2026	25.60	25.94	25.25	25.93	25.76	1.49%	238,639
Feb 19, 2026	25.31	25.58	24.76	25.55	25.38	-0.04%	181,395
Feb 18, 2026	25.55	25.84	25.18	25.56	25.39	-0.54%	152,299
Feb 17, 2026	25.75	25.92	25.12	25.70	25.53	-0.16%	203,094
Feb 13, 2026	25.80	25.91	24.76	25.74	25.57	-0.23%	299,064
Feb 12, 2026	26.22	26.30	25.57	25.80	25.63	-1.38%	186,027