Skip to main content
MGP Ingredients, Inc. (FRA:M1I)
Germany flag Germany · Delayed Price · Currency is EUR
19.90
+0.30 (1.53%)
Last updated: Dec 4, 2025, 3:29 PM CET

MGP Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.8220.8220.6820.6820.683.92%-
Dec 4, 202520.1420.1419.9019.9019.901.53%-
Dec 3, 202519.7219.7519.6019.6019.601.03%-
Dec 2, 202519.4919.5119.4019.4019.401.52%-
Dec 1, 202519.3119.3119.1119.1119.11-1.49%-
Nov 28, 202519.4319.4619.4019.4019.400.05%-
Nov 27, 202519.4019.4119.3919.3919.391.47%-
Nov 26, 202519.2319.2419.1119.1119.113.19%-
Nov 25, 202518.6118.6118.5218.5218.52-5.27%-
Nov 24, 202519.5319.5519.5119.5519.551.24%-
Nov 21, 202519.3219.4119.3119.3119.31-1.98%-
Nov 20, 202519.7019.7119.7019.7019.70-2.96%-
Nov 19, 202520.3420.3420.3020.3020.30-1.84%-
Nov 18, 202520.7620.8020.6820.6820.68-1.90%-
Nov 17, 202521.2421.2621.0821.0821.08-1.86%-
Nov 14, 202521.7221.7421.4821.4821.48-2.19%-
Nov 13, 202522.1822.1821.9621.9621.860.46%-
Nov 12, 202522.0022.0221.8621.8621.761.77%-
Nov 11, 202521.7021.7021.4821.4821.38-0.19%-
Nov 10, 202521.6021.6221.5221.5221.423.07%-
Nov 7, 202521.2021.2020.8820.8820.78-1.88%-
Nov 6, 202521.3821.3821.2821.2821.180.95%-
Nov 5, 202521.3021.3221.0821.0820.982.73%-
Nov 4, 202520.4420.5220.4220.5220.420.20%-
Nov 3, 202520.6220.6820.4820.4820.380.20%-
Oct 31, 202520.5820.5820.4420.4420.34-3.68%-
Oct 30, 202520.9421.2220.8821.2221.12-0.93%-
Oct 29, 202519.8421.4219.7021.4221.326.36%-
Oct 28, 202519.8620.1419.7020.1420.05-2.23%-
Oct 27, 202520.7220.7220.4820.6020.50-0.39%-
Oct 24, 202520.7420.7420.6820.6820.58--
Oct 23, 202520.8220.8220.6820.6820.58-1.90%-
Oct 22, 202521.2221.2221.0821.0820.98--
Oct 21, 202521.0621.0821.0421.0820.981.93%-
Oct 20, 202520.7820.7820.6820.6820.581.87%-
Oct 17, 202520.2220.3020.1420.3020.201.40%-
Oct 16, 202520.0020.0420.0020.0219.93-0.40%-
Oct 15, 202520.0820.1020.0820.1020.01--
Oct 14, 202520.3220.3220.1020.1020.01-0.99%-
Oct 13, 202520.3820.4220.3020.3020.20-1.84%-
Oct 10, 202520.7020.7020.6820.6820.580.98%-
Oct 9, 202520.5220.5220.4820.4820.381.89%-
Oct 8, 202520.2620.2820.1020.1020.01--
Oct 7, 202519.9820.1019.9820.1020.01-3.83%-
Oct 6, 202520.7220.9020.7020.9020.802.05%-
Oct 3, 202520.7620.7620.4820.4820.38--
Oct 2, 202520.5420.5420.4820.4820.381.89%-
Oct 1, 202520.0820.1220.0420.1020.01-1.37%-
Sep 30, 202520.4020.4020.3820.3820.28-1.45%-
Sep 29, 202520.7820.7820.6820.6820.58-1.52%-
Sep 26, 202521.0421.0621.0021.0020.90-3.14%-
Sep 25, 202521.5821.6821.5621.6821.58--
Sep 24, 202521.7421.7421.6821.6821.58-2.61%-
Sep 23, 202522.2822.3222.2622.2622.16-0.89%-
Sep 22, 202522.6222.6222.4622.4622.35-2.94%-
Sep 19, 202523.0623.1423.0423.1423.031.22%-
Sep 18, 202523.0423.0422.8622.8622.75-0.70%-
Sep 17, 202523.0823.1023.0223.0222.910.17%-
Sep 16, 202523.1823.1822.9822.9822.87-1.12%-
Sep 15, 202523.5023.5023.2423.2423.13-1.69%-
Sep 12, 202523.7423.7423.6423.6423.532.34%-
Sep 11, 202523.2623.2623.1023.1022.99-0.09%-
Sep 10, 202523.8223.8423.1223.1223.01-2.20%-
Sep 9, 202523.7623.7623.6423.6423.53-2.48%-
Sep 8, 202524.5024.5224.2424.2424.131.68%-
Sep 5, 202524.2024.2023.8423.8423.73-2.38%-
Sep 4, 202524.6024.6224.4224.4224.31-0.81%-
Sep 3, 202524.7024.7424.6224.6224.501.57%-
Sep 2, 202524.8424.8424.2424.2424.13-2.26%-
Sep 1, 202524.7824.8024.7824.8024.680.73%-
Aug 29, 202524.6824.7024.6224.6224.50-1.60%-
Aug 28, 202525.2225.2425.0225.0224.903.22%-
Aug 27, 202524.2624.2824.2424.2424.13-2.34%-
Aug 26, 202524.8824.8824.8224.8224.70-1.59%-
Aug 25, 202525.2825.3225.2225.2225.103.28%-
Aug 22, 202524.5624.6024.4224.4224.31--
Aug 21, 202524.6424.6424.4224.4224.31-0.81%-
Aug 20, 202524.7224.7224.6224.6224.500.98%-
Aug 19, 202524.4424.4424.3824.3824.271.41%-
Aug 18, 202524.1624.1624.0424.0423.930.84%-
Aug 15, 202524.0224.0223.8423.8423.73--
Aug 14, 202523.9223.9423.8423.8423.632.58%-
Aug 13, 202523.3223.3223.2423.2423.030.87%-
Aug 12, 202523.0823.1023.0423.0422.83-0.26%-
Aug 11, 202523.1623.1823.1023.1022.89-1.45%-
Aug 8, 202523.6423.6423.4423.4423.23--
Aug 7, 202523.3423.4423.3423.4423.23-2.50%-
Aug 6, 202524.2424.2624.0424.0423.82-0.83%-
Aug 5, 202524.3424.3424.2424.2424.022.54%-
Aug 4, 202523.8023.8623.6423.6423.43-0.84%-
Aug 1, 202524.2424.2423.8423.8423.63-5.40%-
Jul 31, 202525.3025.3425.2025.2024.97-3.82%-
Jul 30, 202526.2626.2626.2026.2025.96--
Jul 29, 202526.4026.4226.2026.2025.96-2.24%-
Jul 28, 202526.8026.9026.8026.8026.561.52%-
Jul 25, 202526.5226.5226.4026.4026.16-1.49%-
Jul 24, 202527.0627.0626.8026.8026.560.75%-
Jul 23, 202526.5626.6026.5426.6026.365.47%-
Jul 22, 202525.3625.3625.2225.2224.99-0.08%-
Jul 21, 202525.4225.4225.2425.2425.01-2.92%-