Skip to main content
MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
17.13
+0.78 (4.77%)
At close: Jun 26, 2026, 4:00 PM EDT
16.79
-0.34 (-1.98%)
After-hours: Jun 26, 2026, 7:27 PM EDT

MGP Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.3517.3116.3517.1317.134.77%778,555
Jun 25, 202616.7616.7816.1316.3516.35-2.45%153,303
Jun 24, 202616.9017.3116.7416.7616.76-0.83%185,187
Jun 23, 202616.3116.9316.2916.9016.904.00%213,636
Jun 22, 202616.3316.5316.1316.2516.25-1.16%213,985
Jun 18, 202615.9616.6015.8516.4416.444.31%278,375
Jun 17, 202616.3016.4515.7215.7615.76-3.43%243,381
Jun 16, 202616.3516.5216.1816.3216.320.12%210,194
Jun 15, 202616.6116.6916.1416.3016.30-1.21%198,831
Jun 12, 202616.3616.6316.2416.5016.501.60%178,820
Jun 11, 202616.4916.7415.7816.2416.24-1.10%212,529
Jun 10, 202616.5816.7916.4016.4216.42-0.48%137,937
Jun 9, 202616.5716.8716.4316.5016.50-162,889
Jun 8, 202616.5316.7216.4716.5016.50-0.06%137,432
Jun 5, 202616.4116.8216.3616.5116.511.48%122,305
Jun 4, 202616.5316.7716.0116.2716.27-0.12%224,154
Jun 3, 202616.7917.0016.2916.2916.29-3.15%210,301
Jun 2, 202617.0217.1916.5616.8216.82-1.46%198,537
Jun 1, 202617.5017.5917.0217.0717.07-3.29%184,307
May 29, 202618.2818.2817.6017.6517.65-4.39%131,254
May 28, 202618.3518.6418.2618.4618.460.98%153,792
May 27, 202617.9318.4717.9318.2818.282.70%166,362
May 26, 202618.1218.1217.7017.8017.80-1.39%207,780
May 22, 202618.3618.3617.8818.0518.05-0.28%166,524
May 21, 202618.2518.5817.6118.1018.100.17%143,856
May 20, 202617.7418.2017.5118.0718.071.52%168,833
May 19, 202618.1818.2517.6817.8017.80-2.57%128,454
May 18, 202618.2718.6518.1518.2718.270.22%196,653
May 15, 202618.0218.4317.7918.2318.230.66%249,298
May 14, 202618.1718.4818.1018.2318.110.72%115,799
May 13, 202618.6018.6017.9518.1017.98-1.04%165,526
May 12, 202618.6518.6518.0818.2918.17-1.83%143,959
May 11, 202619.6719.6718.5618.6318.51-5.43%207,776
May 8, 202619.1219.9118.8719.7019.573.20%172,507
May 7, 202619.2419.5018.9719.0918.96-1.19%173,550
May 6, 202619.9320.5019.3119.3219.19-3.25%157,099
May 5, 202619.0320.2518.8019.9719.844.94%185,325
May 4, 202619.4019.4718.7519.0318.90-1.91%199,777
May 1, 202620.0020.3419.1819.4019.27-2.71%227,192
Apr 30, 202618.7720.2518.7719.9419.814.07%393,205
Apr 29, 202619.3719.6717.1719.1619.03-5.20%531,372
Apr 28, 202620.3520.7220.2120.2120.08-0.20%208,355
Apr 27, 202620.3620.4620.1520.2520.120.15%104,321
Apr 24, 202620.1920.4620.0620.2220.090.15%176,104
Apr 23, 202620.0320.2519.9520.1920.060.80%177,477
Apr 22, 202619.8320.1919.8320.0319.901.11%153,817
Apr 21, 202619.9720.1719.7519.8119.68-0.70%196,560
Apr 20, 202620.0620.2019.9019.9519.82-0.40%186,905
Apr 17, 202620.2320.7819.9620.0319.90-0.10%256,309
Apr 16, 202619.9620.1119.8420.0519.920.35%140,199
Apr 15, 202619.6620.2519.5419.9819.851.32%240,890
Apr 14, 202619.0719.7719.0719.7219.592.02%194,510
Apr 13, 202618.6519.4418.4519.3319.202.98%202,567
Apr 10, 202618.9719.2918.5418.7718.65-0.74%250,756
Apr 9, 202618.5518.9718.0118.9118.792.60%271,610
Apr 8, 202619.0719.5018.3718.4318.31-3.36%217,968
Apr 7, 202619.0319.3618.8519.0718.94-0.52%187,689
Apr 6, 202618.5119.3018.4919.1719.043.68%175,931
Apr 2, 202618.3218.5518.0018.4918.370.82%203,461
Apr 1, 202618.3018.6518.2518.3418.22-0.27%221,738
Mar 31, 202618.4918.6918.1818.3918.27-0.11%208,778
Mar 30, 202618.6118.7818.3018.4118.29-1.02%218,751
Mar 27, 202618.3919.0118.1918.6018.481.14%422,969
Mar 26, 202618.4119.2518.2318.3918.27-1.29%415,894
Mar 25, 202618.1718.7017.7218.6318.513.33%302,160
Mar 24, 202617.0018.3916.9518.0317.914.89%339,702
Mar 23, 202616.8417.3616.7317.1917.084.18%286,460
Mar 20, 202617.1317.2016.4516.5016.39-3.17%575,726
Mar 19, 202616.8117.3016.6117.0416.931.85%335,359
Mar 18, 202617.2217.2716.7216.7316.62-3.18%250,016
Mar 17, 202617.4317.8717.2817.2817.17-0.69%302,033
Mar 16, 202618.0018.1617.3017.4017.29-2.74%274,171
Mar 13, 202618.3018.3017.7217.8917.77-0.89%230,310
Mar 12, 202618.0618.4017.8218.1717.93-0.33%325,445
Mar 11, 202618.1318.3817.9618.2317.990.11%211,261
Mar 10, 202618.1618.4317.8618.2117.97-0.44%255,609
Mar 9, 202618.4818.4817.7418.2918.05-1.83%480,375
Mar 6, 202618.5318.6718.3218.6318.39-0.96%365,354
Mar 5, 202618.6519.0018.4318.8118.560.64%311,121
Mar 4, 202618.5118.8718.1018.6918.440.97%379,630
Mar 3, 202618.7819.0718.5018.5118.27-3.44%372,382
Mar 2, 202618.7019.2118.4219.1718.920.89%520,511
Feb 27, 202619.5519.5918.4819.0018.75-3.94%973,643
Feb 26, 202620.4020.4019.2519.7819.52-2.75%737,286
Feb 25, 202621.6622.5019.6720.3420.07-21.19%1,325,948
Feb 24, 202625.4425.8425.2125.8125.471.85%242,459
Feb 23, 202625.8226.2524.9025.3425.01-2.28%334,602
Feb 20, 202625.6025.9425.2525.9325.591.49%238,639
Feb 19, 202625.3125.5824.7625.5525.21-0.04%181,395
Feb 18, 202625.5525.8425.1825.5625.22-0.54%152,299
Feb 17, 202625.7525.9225.1225.7025.36-0.16%203,094
Feb 13, 202625.8025.9124.7625.7425.40-0.23%299,064
Feb 12, 202626.2226.3025.5725.8025.46-1.38%186,027
Feb 11, 202626.2626.4125.8326.1625.82-0.30%159,269
Feb 10, 202625.8026.5025.8026.2425.901.71%152,956
Feb 9, 202626.4626.5025.5025.8025.46-1.79%216,418
Feb 6, 202625.7626.4425.7626.2725.921.59%177,372
Feb 5, 202626.3326.4925.6025.8625.52-2.05%200,253
Feb 4, 202625.5526.5925.5526.4026.054.02%173,035
Feb 3, 202625.0225.7424.9025.3825.051.12%198,540