MGP Ingredients, Inc. (MGPI)
NASDAQ: MGPI · Real-Time Price · USD
20.21
-0.04 (-0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MGP Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.35 | 20.72 | 20.21 | 20.21 | 20.21 | -0.20% | 208,294 |
| Apr 27, 2026 | 20.36 | 20.46 | 20.15 | 20.25 | 20.25 | 0.15% | 104,311 |
| Apr 24, 2026 | 20.19 | 20.46 | 20.06 | 20.22 | 20.22 | 0.15% | 126,367 |
| Apr 23, 2026 | 20.03 | 20.25 | 19.95 | 20.19 | 20.19 | 0.80% | 177,465 |
| Apr 22, 2026 | 19.83 | 20.19 | 19.83 | 20.03 | 20.03 | 1.11% | 145,844 |
| Apr 21, 2026 | 19.97 | 20.17 | 19.75 | 19.81 | 19.81 | -0.70% | 185,246 |
| Apr 20, 2026 | 20.06 | 20.20 | 19.90 | 19.95 | 19.95 | -0.40% | 173,643 |
| Apr 17, 2026 | 20.23 | 20.78 | 19.96 | 20.03 | 20.03 | -0.10% | 256,307 |
| Apr 16, 2026 | 19.96 | 20.11 | 19.84 | 20.05 | 20.05 | 0.35% | 140,186 |
| Apr 15, 2026 | 19.66 | 20.25 | 19.54 | 19.98 | 19.98 | 1.32% | 240,790 |
| Apr 14, 2026 | 19.07 | 19.77 | 19.07 | 19.72 | 19.72 | 2.02% | 194,509 |
| 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% | 235,096 |
| Apr 9, 2026 | 18.55 | 18.97 | 18.01 | 18.91 | 18.91 | 2.60% | 271,500 |
| Apr 8, 2026 | 19.07 | 19.50 | 18.37 | 18.43 | 18.43 | -3.36% | 217,966 |
| Apr 7, 2026 | 19.03 | 19.36 | 18.85 | 19.07 | 19.07 | -0.52% | 187,439 |
| Apr 6, 2026 | 18.51 | 19.30 | 18.49 | 19.17 | 19.17 | 3.68% | 175,930 |
| 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% | 221,728 |
| Mar 31, 2026 | 18.49 | 18.69 | 18.18 | 18.39 | 18.39 | -0.11% | 207,873 |
| Mar 30, 2026 | 18.61 | 18.78 | 18.30 | 18.41 | 18.41 | -1.02% | 214,565 |
| Mar 27, 2026 | 18.39 | 19.01 | 18.19 | 18.60 | 18.60 | 1.14% | 422,952 |
| 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% | 286,403 |
| Mar 20, 2026 | 17.13 | 17.20 | 16.45 | 16.50 | 16.50 | -3.17% | 567,145 |
| Mar 19, 2026 | 16.81 | 17.30 | 16.61 | 17.04 | 17.04 | 1.85% | 323,515 |
| Mar 18, 2026 | 17.22 | 17.27 | 16.72 | 16.73 | 16.73 | -3.18% | 250,001 |
| Mar 17, 2026 | 17.43 | 17.87 | 17.28 | 17.28 | 17.28 | -0.69% | 302,028 |
| Mar 16, 2026 | 18.00 | 18.16 | 17.30 | 17.40 | 17.40 | -2.74% | 274,063 |
| Mar 13, 2026 | 18.30 | 18.30 | 17.72 | 17.89 | 17.89 | -1.54% | 230,228 |
| Mar 12, 2026 | 18.06 | 18.40 | 17.82 | 18.17 | 18.05 | -0.33% | 325,442 |
| 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 |
| Mar 4, 2026 | 18.51 | 18.87 | 18.10 | 18.69 | 18.57 | 0.97% | 379,630 |
| Mar 3, 2026 | 18.78 | 19.07 | 18.50 | 18.51 | 18.39 | -3.44% | 372,382 |
| Mar 2, 2026 | 18.70 | 19.21 | 18.42 | 19.17 | 19.04 | 0.89% | 520,511 |
| Feb 27, 2026 | 19.55 | 19.59 | 18.48 | 19.00 | 18.87 | -3.94% | 973,643 |
| Feb 26, 2026 | 20.40 | 20.40 | 19.25 | 19.78 | 19.65 | -2.75% | 737,286 |
| Feb 25, 2026 | 21.66 | 22.50 | 19.67 | 20.34 | 20.21 | -21.19% | 1,325,948 |
| Feb 24, 2026 | 25.44 | 25.84 | 25.21 | 25.81 | 25.64 | 1.85% | 242,459 |
| Feb 23, 2026 | 25.82 | 26.25 | 24.90 | 25.34 | 25.17 | -2.28% | 334,602 |
| Feb 20, 2026 | 25.60 | 25.94 | 25.25 | 25.93 | 25.76 | 1.49% | 238,639 |
| Feb 19, 2026 | 25.31 | 25.58 | 24.76 | 25.55 | 25.38 | -0.04% | 181,395 |
| Feb 18, 2026 | 25.55 | 25.84 | 25.18 | 25.56 | 25.39 | -0.54% | 152,299 |
| Feb 17, 2026 | 25.75 | 25.92 | 25.12 | 25.70 | 25.53 | -0.16% | 203,094 |
| Feb 13, 2026 | 25.80 | 25.91 | 24.76 | 25.74 | 25.57 | -0.23% | 299,064 |
| Feb 12, 2026 | 26.22 | 26.30 | 25.57 | 25.80 | 25.63 | -1.38% | 186,027 |
| Feb 11, 2026 | 26.26 | 26.41 | 25.83 | 26.16 | 25.99 | -0.30% | 159,269 |
| Feb 10, 2026 | 25.80 | 26.50 | 25.80 | 26.24 | 26.07 | 1.71% | 152,956 |
| Feb 9, 2026 | 26.46 | 26.50 | 25.50 | 25.80 | 25.63 | -1.79% | 216,418 |
| Feb 6, 2026 | 25.76 | 26.44 | 25.76 | 26.27 | 26.10 | 1.59% | 177,372 |
| Feb 5, 2026 | 26.33 | 26.49 | 25.60 | 25.86 | 25.69 | -2.05% | 200,253 |
| Feb 4, 2026 | 25.55 | 26.59 | 25.55 | 26.40 | 26.23 | 4.02% | 173,035 |
| Feb 3, 2026 | 25.02 | 25.74 | 24.90 | 25.38 | 25.21 | 1.12% | 198,540 |
| Feb 2, 2026 | 24.74 | 25.22 | 24.50 | 25.10 | 24.93 | 0.76% | 153,267 |
| Jan 30, 2026 | 24.94 | 25.25 | 24.42 | 24.91 | 24.75 | -0.80% | 239,725 |
| Jan 29, 2026 | 24.61 | 25.14 | 24.27 | 25.11 | 24.94 | 2.74% | 188,769 |
| Jan 28, 2026 | 24.89 | 25.10 | 24.29 | 24.44 | 24.28 | -1.85% | 197,609 |
| Jan 27, 2026 | 24.95 | 25.06 | 24.61 | 24.90 | 24.74 | -0.44% | 143,880 |
| Jan 26, 2026 | 25.21 | 25.25 | 24.80 | 25.01 | 24.84 | -0.60% | 167,734 |
| Jan 23, 2026 | 24.95 | 25.18 | 24.75 | 25.16 | 24.99 | -0.04% | 314,511 |
| Jan 22, 2026 | 25.06 | 25.93 | 24.94 | 25.17 | 25.00 | 0.96% | 277,529 |
| Jan 21, 2026 | 24.29 | 24.94 | 24.13 | 24.93 | 24.77 | 3.10% | 205,678 |
| Jan 20, 2026 | 23.60 | 24.18 | 23.05 | 24.18 | 24.02 | 1.47% | 237,094 |
| Jan 16, 2026 | 24.77 | 24.78 | 23.67 | 23.83 | 23.67 | -4.14% | 352,588 |
| Jan 15, 2026 | 24.94 | 25.18 | 24.59 | 24.86 | 24.70 | -0.76% | 287,432 |
| Jan 14, 2026 | 24.50 | 25.15 | 24.50 | 25.05 | 24.88 | 2.04% | 340,265 |
| Jan 13, 2026 | 24.96 | 25.33 | 24.53 | 24.55 | 24.39 | -1.52% | 302,392 |
| Jan 12, 2026 | 24.77 | 25.13 | 24.35 | 24.93 | 24.77 | 0.69% | 208,279 |
| Jan 9, 2026 | 24.85 | 24.91 | 24.39 | 24.76 | 24.60 | 0.04% | 186,820 |
| Jan 8, 2026 | 23.85 | 24.77 | 23.85 | 24.75 | 24.59 | 3.17% | 198,783 |
| Jan 7, 2026 | 24.48 | 24.55 | 23.65 | 23.99 | 23.83 | -1.56% | 229,791 |
| Jan 6, 2026 | 23.98 | 24.50 | 23.77 | 24.37 | 24.21 | 1.63% | 254,095 |
| Jan 5, 2026 | 23.86 | 24.38 | 23.80 | 23.98 | 23.82 | -0.46% | 358,113 |
| Jan 2, 2026 | 24.36 | 24.44 | 23.90 | 24.09 | 23.93 | -0.86% | 258,026 |
| Dec 31, 2025 | 24.46 | 24.62 | 24.23 | 24.30 | 24.14 | -0.57% | 221,333 |
| Dec 30, 2025 | 24.06 | 24.51 | 23.95 | 24.44 | 24.28 | 1.12% | 247,786 |
| Dec 29, 2025 | 24.19 | 24.65 | 24.05 | 24.17 | 24.01 | -0.08% | 224,633 |
| Dec 26, 2025 | 24.10 | 24.30 | 23.94 | 24.19 | 24.03 | -0.25% | 193,123 |
| Dec 24, 2025 | 24.08 | 24.32 | 23.91 | 24.25 | 24.09 | 1.04% | 207,678 |
| Dec 23, 2025 | 24.20 | 24.20 | 23.81 | 24.00 | 23.84 | -0.58% | 400,017 |
| Dec 22, 2025 | 23.90 | 24.55 | 23.66 | 24.14 | 23.98 | 0.63% | 382,945 |
| Dec 19, 2025 | 24.49 | 24.49 | 23.46 | 23.99 | 23.83 | -2.76% | 2,802,183 |
| Dec 18, 2025 | 25.31 | 25.31 | 24.41 | 24.67 | 24.51 | -1.60% | 480,779 |
| Dec 17, 2025 | 25.35 | 25.67 | 25.00 | 25.07 | 24.90 | -2.26% | 345,378 |
| Dec 16, 2025 | 25.56 | 26.24 | 25.43 | 25.65 | 25.48 | 0.16% | 376,036 |
| Dec 15, 2025 | 26.16 | 26.16 | 24.80 | 25.61 | 25.44 | -1.54% | 387,508 |
| Dec 12, 2025 | 26.48 | 26.55 | 25.82 | 26.01 | 25.84 | -1.33% | 392,069 |
| Dec 11, 2025 | 26.34 | 26.37 | 25.25 | 26.36 | 26.19 | 0.04% | 499,314 |
| Dec 10, 2025 | 24.68 | 26.62 | 24.57 | 26.35 | 26.18 | 8.04% | 870,973 |
| Dec 9, 2025 | 24.02 | 24.44 | 23.87 | 24.39 | 24.23 | 1.54% | 646,190 |
| Dec 8, 2025 | 25.15 | 25.37 | 23.75 | 24.02 | 23.86 | -6.46% | 820,872 |
| Dec 5, 2025 | 24.70 | 26.49 | 24.57 | 25.68 | 25.51 | 3.97% | 545,379 |
| Dec 4, 2025 | 23.74 | 24.71 | 23.51 | 24.70 | 24.54 | 3.56% | 436,705 |
| Dec 3, 2025 | 23.43 | 23.87 | 23.32 | 23.85 | 23.69 | 2.23% | 283,198 |