Skip to main content
MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
18.07
-0.56 (-3.01%)
Mar 9, 2026, 3:04 PM EDT - Market open

MGP Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.4818.4817.8317.95--3.65%153,437
Mar 6, 202618.5318.6718.3218.6318.63-0.96%332,817
Mar 5, 202618.6519.0018.4318.8118.810.64%309,839
Mar 4, 202618.5118.8718.1018.6918.690.97%379,231
Mar 3, 202618.7819.0718.5018.5118.51-3.44%358,647
Mar 2, 202618.7019.2118.4219.1719.170.89%512,261
Feb 27, 202619.5519.5918.4819.0019.00-3.94%973,643
Feb 26, 202620.4020.4019.2519.7819.78-2.75%737,286
Feb 25, 202621.6622.5019.6720.3420.34-21.19%1,325,948
Feb 24, 202625.4425.8425.2125.8125.811.85%242,459
Feb 23, 202625.8226.2524.9025.3425.34-2.28%334,602
Feb 20, 202625.6025.9425.2525.9325.931.49%238,639
Feb 19, 202625.3125.5824.7625.5525.55-0.04%181,395
Feb 18, 202625.5525.8425.1825.5625.56-0.54%152,299
Feb 17, 202625.7525.9225.1225.7025.70-0.16%203,094
Feb 13, 202625.8025.9124.7625.7425.74-0.23%299,064
Feb 12, 202626.2226.3025.5725.8025.80-1.38%186,027
Feb 11, 202626.2626.4125.8326.1626.16-0.30%159,269
Feb 10, 202625.8026.5025.8026.2426.241.71%152,956
Feb 9, 202626.4626.5025.5025.8025.80-1.79%216,418
Feb 6, 202625.7626.4425.7626.2726.271.59%177,372
Feb 5, 202626.3326.4925.6025.8625.86-2.05%200,253
Feb 4, 202625.5526.5925.5526.4026.404.02%173,035
Feb 3, 202625.0225.7424.9025.3825.381.12%198,540
Feb 2, 202624.7425.2224.5025.1025.100.76%153,267
Jan 30, 202624.9425.2524.4224.9124.91-0.80%239,725
Jan 29, 202624.6125.1424.2725.1125.112.74%188,769
Jan 28, 202624.8925.1024.2924.4424.44-1.85%197,609
Jan 27, 202624.9525.0624.6124.9024.90-0.44%143,880
Jan 26, 202625.2125.2524.8025.0125.01-0.60%167,734
Jan 23, 202624.9525.1824.7525.1625.16-0.04%314,511
Jan 22, 202625.0625.9324.9425.1725.170.96%277,529
Jan 21, 202624.2924.9424.1324.9324.933.10%205,678
Jan 20, 202623.6024.1823.0524.1824.181.47%237,094
Jan 16, 202624.7724.7823.6723.8323.83-4.14%352,588
Jan 15, 202624.9425.1824.5924.8624.86-0.76%287,432
Jan 14, 202624.5025.1524.5025.0525.052.04%340,265
Jan 13, 202624.9625.3324.5324.5524.55-1.52%302,392
Jan 12, 202624.7725.1324.3524.9324.930.69%208,279
Jan 9, 202624.8524.9124.3924.7624.760.04%186,820
Jan 8, 202623.8524.7723.8524.7524.753.17%198,783
Jan 7, 202624.4824.5523.6523.9923.99-1.56%229,791
Jan 6, 202623.9824.5023.7724.3724.371.63%254,095
Jan 5, 202623.8624.3823.8023.9823.98-0.46%358,113
Jan 2, 202624.3624.4423.9024.0924.09-0.86%258,026
Dec 31, 202524.4624.6224.2324.3024.30-0.57%221,333
Dec 30, 202524.0624.5123.9524.4424.441.12%247,786
Dec 29, 202524.1924.6524.0524.1724.17-0.08%224,633
Dec 26, 202524.1024.3023.9424.1924.19-0.25%193,123
Dec 24, 202524.0824.3223.9124.2524.251.04%207,678
Dec 23, 202524.2024.2023.8124.0024.00-0.58%400,017
Dec 22, 202523.9024.5523.6624.1424.140.63%382,945
Dec 19, 202524.4924.4923.4623.9923.99-2.76%2,802,183
Dec 18, 202525.3125.3124.4124.6724.67-1.60%480,779
Dec 17, 202525.3525.6725.0025.0725.07-2.26%345,378
Dec 16, 202525.5626.2425.4325.6525.650.16%376,036
Dec 15, 202526.1626.1624.8025.6125.61-1.54%387,508
Dec 12, 202526.4826.5525.8226.0126.01-1.33%392,069
Dec 11, 202526.3426.3725.2526.3626.360.04%499,314
Dec 10, 202524.6826.6224.5726.3526.358.04%870,973
Dec 9, 202524.0224.4423.8724.3924.391.54%646,190
Dec 8, 202525.1525.3723.7524.0224.02-6.46%820,872
Dec 5, 202524.7026.4924.5725.6825.683.97%545,379
Dec 4, 202523.7424.7123.5124.7024.703.56%436,705
Dec 3, 202523.4323.8723.3223.8523.852.23%283,198
Dec 2, 202523.0623.5422.6723.3323.331.17%295,579
Dec 1, 202522.7823.2122.7323.0623.061.10%331,814
Nov 28, 202522.8222.9722.5022.8122.81-0.31%100,631
Nov 26, 202522.4923.0422.4622.8822.881.28%324,740
Nov 25, 202522.0222.6022.0222.5922.593.43%242,547
Nov 24, 202522.7322.7921.6721.8421.84-4.29%391,308
Nov 21, 202522.4923.3722.4022.8222.820.57%269,826
Nov 20, 202522.9623.4422.5822.6922.69-1.13%414,695
Nov 19, 202523.9223.9222.8022.9522.95-4.22%297,706
Nov 18, 202524.8124.8723.3823.9623.96-2.60%276,194
Nov 17, 202525.0325.3624.5724.6024.60-1.72%245,784
Nov 14, 202525.7425.7424.7125.0325.03-3.17%354,403
Nov 13, 202526.0626.4925.7425.8525.73-1.11%247,270
Nov 12, 202525.8526.2625.8526.1426.020.93%221,293
Nov 11, 202525.6826.1725.6325.9025.781.57%277,551
Nov 10, 202525.4925.7224.9325.5025.380.59%309,023
Nov 7, 202524.8725.4124.3925.3525.232.18%267,017
Nov 6, 202524.9424.9824.5324.8124.69-1.00%269,106
Nov 5, 202524.8525.0824.4325.0624.940.85%418,902
Nov 4, 202524.0924.9324.0324.8524.732.94%287,173
Nov 3, 202524.0724.5023.6924.1424.03-0.25%257,740
Oct 31, 202523.9724.4223.7324.2024.090.04%272,983
Oct 30, 202524.5325.2124.1424.1924.08-2.03%285,751
Oct 29, 202525.6626.7724.2824.6924.584.31%470,217
Oct 28, 202523.5524.0523.3423.6723.560.47%232,874
Oct 27, 202524.3124.4823.5323.5623.45-3.16%225,805
Oct 24, 202524.5724.5724.0824.3324.22-0.37%144,677
Oct 23, 202524.5224.6624.2024.4224.31-0.61%185,573
Oct 22, 202525.0125.0724.5724.5724.46-1.72%126,149
Oct 21, 202524.9525.3324.7025.0024.880.32%154,839
Oct 20, 202524.7325.0724.6524.9224.801.51%168,453
Oct 17, 202524.2124.6623.8724.5524.441.32%209,131
Oct 16, 202523.7424.3223.6824.2324.122.28%260,428
Oct 15, 202523.7223.8223.2823.6923.58-0.13%229,954
Oct 14, 202523.7424.1623.4623.7223.61-0.88%194,862