Skip to main content
logo
MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
12.79
-0.09 (-0.70%)
Oct 2, 2026, 4:00 PM EDT - Market closed

MGP Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202612.9613.1412.7512.7912.79-0.70%194,219
Oct 1, 202613.2013.2012.7512.8812.88-2.79%197,645
Sep 30, 202613.4013.5012.8813.2513.25-0.67%403,968
Sep 29, 202612.7813.4612.6013.3413.344.38%414,656
Sep 28, 202612.8212.9812.5012.7812.78-0.31%221,611
Sep 25, 202612.6812.8812.6612.8212.820.63%234,296
Sep 24, 202613.0613.0612.6612.7412.74-1.55%357,423
Sep 23, 202613.5113.5112.8312.9412.94-4.15%292,558
Sep 22, 202613.5013.7513.3113.5013.500.82%298,823
Sep 21, 202614.0214.2013.3313.3913.39-5.24%698,861
Sep 18, 202614.2214.4414.0214.1314.13-1.81%388,290
Sep 17, 202614.4314.6514.2314.3914.390.21%250,336
Sep 16, 202614.4414.7014.2914.3614.36-0.28%283,322
Sep 15, 202614.7714.7714.2314.4014.40-2.90%218,494
Sep 14, 202615.0015.4014.7014.8314.830.47%228,460
Sep 11, 202615.1115.2714.7414.7614.76-2.32%301,136
Sep 10, 202615.1015.4715.0315.1115.110.13%261,157
Sep 9, 202616.1316.2714.9915.0915.09-6.91%270,192
Sep 8, 202616.3816.5316.1716.2116.21-1.16%182,245
Sep 4, 202616.2016.4715.9416.4016.400.37%305,851
Sep 3, 202616.9216.9216.0516.3416.34-2.91%236,897
Sep 2, 202616.4917.0616.4316.8316.832.19%254,827
Sep 1, 202616.5616.6216.3016.4716.47-0.84%258,518
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