Skip to main content
logo
MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
14.76
-0.35 (-2.32%)
At close: Sep 11, 2026, 4:00 PM EDT
15.04
+0.28 (1.89%)
After-hours: Sep 11, 2026, 7:57 PM EDT

MGP Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202615.1115.2714.7414.7614.76-2.32%300,930
Sep 10, 202615.1015.4715.0315.1115.110.13%261,124
Sep 9, 202616.1316.2714.9915.0915.09-6.91%269,519
Sep 8, 202616.3816.5316.1716.2116.21-1.16%182,107
Sep 4, 202616.2016.4715.9416.4016.400.37%305,811
Sep 3, 202616.9216.9216.0516.3416.34-2.91%236,435
Sep 2, 202616.4917.0616.4316.8316.832.19%254,819
Sep 1, 202616.5616.6216.3016.4716.47-0.84%254,108
Aug 31, 202616.7216.7216.3416.6116.61-1.42%345,012
Aug 28, 202616.4416.9916.4416.8516.853.50%186,688
Aug 27, 202617.2517.5016.2516.2816.28-6.65%173,309
Aug 26, 202617.8717.8717.4317.4417.44-2.62%111,232
Aug 25, 202617.7717.9317.4917.9117.91-0.22%91,814
Aug 24, 202618.2218.4017.9317.9517.95-0.61%110,004
Aug 21, 202617.8418.0817.6018.0618.061.63%101,948
Aug 20, 202617.8617.9517.4617.7717.77-1.66%130,343
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