MGP Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	18.17	18.48	18.10	18.23	18.23	0.72%	115,799
May 13, 2026	18.60	18.60	17.95	18.10	18.10	-1.04%	165,526
May 12, 2026	18.65	18.65	18.08	18.29	18.29	-1.83%	143,959
May 11, 2026	19.67	19.67	18.56	18.63	18.63	-5.43%	207,776
May 8, 2026	19.12	19.91	18.87	19.70	19.70	3.20%	172,507
May 7, 2026	19.24	19.50	18.97	19.09	19.09	-1.19%	173,550
May 6, 2026	19.93	20.50	19.31	19.32	19.32	-3.25%	157,099
May 5, 2026	19.03	20.25	18.80	19.97	19.97	4.94%	185,325
May 4, 2026	19.40	19.47	18.75	19.03	19.03	-1.91%	199,777
May 1, 2026	20.00	20.34	19.18	19.40	19.40	-2.71%	227,192
Apr 30, 2026	18.77	20.25	18.77	19.94	19.94	4.07%	393,205
Apr 29, 2026	19.37	19.67	17.17	19.16	19.16	-5.20%	531,372
Apr 28, 2026	20.35	20.72	20.21	20.21	20.21	-0.20%	208,355
Apr 27, 2026	20.36	20.46	20.15	20.25	20.25	0.15%	104,321
Apr 24, 2026	20.19	20.46	20.06	20.22	20.22	0.15%	176,104
Apr 23, 2026	20.03	20.25	19.95	20.19	20.19	0.80%	177,477
Apr 22, 2026	19.83	20.19	19.83	20.03	20.03	1.11%	153,817
Apr 21, 2026	19.97	20.17	19.75	19.81	19.81	-0.70%	196,560
Apr 20, 2026	20.06	20.20	19.90	19.95	19.95	-0.40%	186,905
Apr 17, 2026	20.23	20.78	19.96	20.03	20.03	-0.10%	256,309
Apr 16, 2026	19.96	20.11	19.84	20.05	20.05	0.35%	140,199
Apr 15, 2026	19.66	20.25	19.54	19.98	19.98	1.32%	240,890
Apr 14, 2026	19.07	19.77	19.07	19.72	19.72	2.02%	194,510
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%	250,756
Apr 9, 2026	18.55	18.97	18.01	18.91	18.91	2.60%	271,610
Apr 8, 2026	19.07	19.50	18.37	18.43	18.43	-3.36%	217,968
Apr 7, 2026	19.03	19.36	18.85	19.07	19.07	-0.52%	187,689
Apr 6, 2026	18.51	19.30	18.49	19.17	19.17	3.68%	175,931
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%	221,738
Mar 31, 2026	18.49	18.69	18.18	18.39	18.39	-0.11%	208,778
Mar 30, 2026	18.61	18.78	18.30	18.41	18.41	-1.02%	218,751
Mar 27, 2026	18.39	19.01	18.19	18.60	18.60	1.14%	422,969
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%	286,460
Mar 20, 2026	17.13	17.20	16.45	16.50	16.50	-3.17%	575,726
Mar 19, 2026	16.81	17.30	16.61	17.04	17.04	1.85%	335,359
Mar 18, 2026	17.22	17.27	16.72	16.73	16.73	-3.18%	250,016
Mar 17, 2026	17.43	17.87	17.28	17.28	17.28	-0.69%	302,033
Mar 16, 2026	18.00	18.16	17.30	17.40	17.40	-2.74%	274,171
Mar 13, 2026	18.30	18.30	17.72	17.89	17.89	-1.54%	230,310
Mar 12, 2026	18.06	18.40	17.82	18.17	18.05	-0.33%	325,445
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