Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MGPI Historical Prices

MGP Ingredients Inc · daily open, high, low, close & volume

Trading days
243
Period high
26.62
Period low
12.42
Period change
-32.86%
DateOpenHighLowCloseChangeVolume
Oct 30, 202617.3417.7616.8517.12-0.52%349,339
Oct 29, 202616.9317.3016.6417.21+2.87%392,746
Oct 28, 202615.5516.7915.4916.73+9.20%302,003
Oct 27, 202615.4415.4615.1315.32-1.29%197,430
Oct 26, 202615.7915.9715.4415.52-1.34%141,286
Oct 23, 202615.8616.2715.6115.73-3.20%182,243
Oct 22, 202615.0616.2515.0616.25+9.21%276,774
Oct 21, 202615.0115.0914.7114.88-1.65%242,123
Oct 20, 202615.1915.4014.7715.13+0.73%229,236
Oct 19, 202615.0115.1314.8415.02-0.66%223,038
Oct 16, 202615.6015.7214.9315.12-1.82%235,598
Oct 15, 202614.8215.5314.6315.40+5.48%422,146
Oct 14, 202614.6314.7014.2514.60-0.07%342,902
Oct 13, 202614.5014.6814.2114.61+1.74%277,491
Oct 12, 202613.7614.4213.5314.36+4.21%237,273
Oct 9, 202613.6913.9613.0213.78+0.07%265,192
Oct 8, 202613.0213.9913.0013.77+5.60%409,658
Oct 7, 202613.0313.1912.7713.04+0.15%188,070
Oct 6, 202612.8313.2312.8313.02+1.96%220,775
Oct 5, 202612.7413.1212.4212.77-0.16%389,503
Oct 2, 202612.9613.1412.7512.79-0.70%194,223
Oct 1, 202613.2013.2012.7512.88-2.79%197,768
Sep 30, 202613.4013.5012.8813.25-0.67%403,971
Sep 29, 202612.7813.4612.6013.34+4.38%414,656
Sep 28, 202612.8212.9812.5012.78-0.31%220,797
Sep 25, 202612.6812.8812.6512.82+0.63%234,297
Sep 24, 202613.0613.0612.6612.74-1.55%357,423
Sep 23, 202613.5113.5112.8312.94-4.15%292,558
Sep 22, 202613.5013.7513.3113.50+0.82%298,823
Sep 21, 202614.0214.2013.3313.39-5.24%698,862
Sep 18, 202614.2214.4414.0214.13-1.81%388,291
Sep 17, 202614.4314.6514.2314.39+0.21%250,337
Sep 16, 202614.4414.7014.2914.36-0.28%283,322
Sep 15, 202614.7714.7714.2314.40-2.90%218,495
Sep 14, 202615.0015.4014.7014.83+0.47%228,460
Sep 11, 202615.1115.2714.7414.76-2.19%301,137
Sep 9, 202616.1316.2714.9915.09-6.91%270,193
Sep 8, 202616.3816.5316.1716.21-1.16%182,152
Sep 4, 202616.2016.4715.9416.40+0.37%305,852
Sep 3, 202616.9216.9216.0516.34-2.91%236,898
Sep 2, 202616.4917.0616.4316.83+1.32%254,828
Aug 31, 202616.7216.7216.3416.61-1.42%345,013
Aug 28, 202616.4416.9916.4416.85+3.50%186,688
Aug 27, 202617.2517.5016.2516.28-6.65%173,310
Aug 26, 202617.8717.8717.4317.44-2.62%111,233
Aug 25, 202617.7717.9317.4917.91-0.22%91,814
Aug 24, 202618.2218.4017.9317.95-0.61%110,004
Aug 21, 202617.8418.0817.6018.06+1.63%101,949
Aug 20, 202617.8617.9517.4617.77-1.66%130,344
Aug 19, 202617.6618.2517.6618.07+3.26%136,036
Aug 18, 202617.9518.0217.3817.50-2.18%125,601
Aug 17, 202617.5317.9717.4817.89+0.96%186,448
Aug 14, 202617.9417.9417.5017.72-2.37%144,687
Aug 13, 202617.8418.5017.8418.15+1.91%245,826
Aug 12, 202618.3118.5117.3517.81-3.05%277,512
Aug 11, 202617.6018.3917.5518.37+3.26%196,673
Aug 10, 202617.4517.8116.9417.79+1.48%289,268
Aug 7, 202617.1817.8116.9917.53+1.21%133,744
Aug 6, 202617.8318.1417.2417.32-2.09%321,062
Aug 5, 202617.1617.8016.8517.69+3.39%223,750
Aug 4, 202617.0417.4516.9117.11-1.10%165,766
Aug 3, 202617.9918.3017.2017.30-2.26%150,051
Jul 31, 202617.6818.0817.4717.70-0.23%149,516
Jul 30, 202619.1919.1917.6617.74-6.04%289,695
Jul 29, 202620.0120.4118.8018.88+0.91%205,986
Jul 28, 202618.3419.1418.3418.71+4.18%149,406
Jul 27, 202617.7418.0517.5617.96+1.53%144,703
Jul 24, 202617.7817.9717.4017.69+0.23%139,124
Jul 23, 202617.7217.7217.3417.65-2.49%127,635
Jul 22, 202618.0318.4517.8018.10+1.06%127,079
Jul 21, 202618.0118.1017.7017.91-1.65%146,642
Jul 20, 202617.8318.4517.7318.21+1.96%144,630
Jul 17, 202618.3918.6717.7017.86-2.78%142,204
Jul 16, 202617.4118.5517.3618.37+6.62%187,192
Jul 15, 202617.2217.5617.0217.23+0.53%161,638
Jul 14, 202617.5217.5216.9817.14-2.11%218,861
Jul 13, 202617.1517.7116.9817.51+2.64%227,310
Jul 10, 202616.5517.1316.5517.06+3.08%106,930
Jul 9, 202616.4116.5716.1016.55+0.85%161,616
Jul 8, 202616.6216.6216.1416.41-1.32%170,193
Jul 7, 202616.7017.0316.5716.63+1.09%157,611
Jul 6, 202616.9817.4915.9016.45-3.12%278,652
Jul 2, 202617.4817.9816.9716.98-2.19%202,422
Jul 1, 202617.4417.5716.7417.36-0.91%233,741
Jun 30, 202616.7317.5316.1517.52+4.66%371,347
Jun 29, 202617.0717.0716.4616.74-2.28%255,001
Jun 26, 202616.3517.3116.3517.13+4.77%788,836
Jun 25, 202616.7616.7816.1316.35-2.45%155,106
Jun 24, 202616.9017.3116.7416.76-0.83%185,187
Jun 23, 202616.3116.9316.2916.90+4.00%213,636
Jun 22, 202616.3316.5316.1316.25-1.16%213,985
Jun 18, 202615.9616.6015.8516.44+4.31%278,375
Jun 17, 202616.3016.4515.7215.76-3.43%243,382
Jun 16, 202616.3516.5216.1816.32+0.12%210,195
Jun 15, 202616.6116.6816.1416.30-1.21%198,831
Jun 12, 202616.3616.6316.2416.50+1.60%178,820
Jun 11, 202616.4916.7415.7816.24-1.10%212,530
Jun 10, 202616.5816.7916.4016.42-0.48%137,937
Jun 9, 202616.5716.8616.4316.50+0.00%162,889
Jun 8, 202616.5316.7216.4716.50-0.06%137,433
Jun 5, 202616.4116.8216.3616.51+1.48%122,305
Jun 4, 202616.5316.7716.0116.27-0.12%224,154
Jun 3, 202616.7917.0016.2916.29-3.15%210,301
Jun 2, 202617.0217.1916.5616.82-1.46%198,537
Jun 1, 202617.5017.5917.0217.07-3.29%184,307
May 29, 202618.2818.2817.6017.65-4.39%131,254
May 28, 202618.3518.6418.2618.46+0.98%153,793
May 27, 202617.9318.4717.9318.28+2.70%166,363
May 26, 202618.1218.1217.7017.80-1.39%207,781
May 22, 202618.3618.3617.8818.05-0.28%166,525
May 21, 202618.2518.5717.6118.10+0.17%143,856
May 20, 202617.7418.2017.5118.07+1.52%168,834
May 19, 202618.1818.2517.6817.80-2.57%128,454
May 18, 202618.2718.6418.1518.27+0.22%196,654
May 15, 202618.0218.4317.7918.23+0.00%249,298
May 14, 202618.1718.4818.1018.23+0.72%115,799
May 13, 202618.6018.6017.9518.10-1.04%165,527
May 12, 202618.6518.6518.0818.29-1.83%143,960
May 11, 202619.6719.6718.5618.63-5.43%207,776
May 8, 202619.1219.9118.8619.70+3.20%172,508
May 7, 202619.2419.5018.9719.09-1.19%173,550
May 6, 202619.9320.5019.3119.32-3.25%157,099
May 5, 202619.0320.2518.8019.97+4.94%185,326
May 4, 202619.4019.4718.7519.03-1.91%199,778
May 1, 202620.0020.3419.1819.40-2.71%227,192
Apr 30, 202618.7720.2518.7719.94+4.07%393,205
Apr 29, 202619.3719.6717.1719.16-5.20%531,373
Apr 28, 202620.3520.7120.2120.21-0.20%208,356
Apr 27, 202620.3620.4620.1420.25+0.15%104,322
Apr 24, 202620.1920.4520.0620.22+0.15%176,104
Apr 23, 202620.0320.2519.9520.19+0.80%177,477
Apr 22, 202619.8320.1919.8320.03+1.11%153,817
Apr 21, 202619.9720.1719.7519.81-0.70%196,560
Apr 20, 202620.0620.2019.9019.95-0.40%184,863
Apr 17, 202620.2320.7819.9520.03-0.10%256,310
Apr 16, 202619.9620.1119.8420.05+0.35%140,200
Apr 15, 202619.6620.2519.5419.98+1.32%240,891
Apr 14, 202619.0719.7719.0719.72+2.02%194,511
Apr 13, 202618.6519.4418.4519.33+2.98%202,567
Apr 10, 202618.9719.2918.5418.77-0.74%250,676
Apr 9, 202618.5518.9718.0118.91+2.60%271,610
Apr 8, 202619.0719.5018.3718.43-3.36%217,969
Apr 7, 202619.0319.3618.8519.07-0.52%187,689
Apr 6, 202618.5119.3018.4919.17+3.68%175,932
Apr 2, 202618.3218.5518.0018.49+0.82%203,462
Apr 1, 202618.3018.6518.2518.34-0.27%221,739
Mar 31, 202618.4918.6918.1818.39-0.11%208,778
Mar 30, 202618.6118.7718.3018.41-1.02%218,751
Mar 27, 202618.3919.0118.1818.60+1.14%422,969
Mar 26, 202618.4119.2518.2318.39-1.29%415,894
Mar 25, 202618.1718.7017.7218.63+3.33%302,161
Mar 24, 202617.0018.3916.9518.03+4.89%339,702
Mar 23, 202616.8417.3616.7317.19+4.18%286,461
Mar 20, 202617.1317.2016.4516.50-3.17%575,760
Mar 19, 202616.8117.3016.6117.04+1.85%335,359
Mar 18, 202617.2217.2716.7216.73-3.18%250,016
Mar 17, 202617.4317.8617.2817.28-0.69%302,034
Mar 16, 202618.0018.1617.3017.40-2.74%274,172
Mar 13, 202618.3018.3017.7217.89-1.54%230,310
Mar 12, 202618.0618.4017.8218.17-0.33%325,445
Mar 11, 202618.1318.3817.9618.23+0.11%211,261
Mar 10, 202618.1618.4317.8618.21-0.44%255,609
Mar 9, 202618.4818.4817.7418.29-1.83%480,375
Mar 6, 202618.5318.6718.3218.63-0.96%365,355
Mar 5, 202618.6519.0018.4318.81+0.64%311,122
Mar 4, 202618.5118.8718.1018.69+0.97%379,630
Mar 3, 202618.7819.0718.5018.51-3.44%372,383
Mar 2, 202618.7019.2118.4219.17+0.89%520,512
Feb 27, 202619.5519.5918.4819.00-3.94%973,643
Feb 26, 202620.4020.4019.2519.78-2.75%737,286
Feb 25, 202621.6622.5019.6720.34-21.19%1,325,948
Feb 24, 202625.4425.8425.2125.81+1.85%242,460
Feb 23, 202625.8226.2524.9025.34-2.28%334,603
Feb 20, 202625.6025.9325.2525.93+1.49%238,639
Feb 19, 202625.3125.5824.7625.55-0.04%181,395
Feb 18, 202625.5525.8425.1825.56-0.54%152,299
Feb 17, 202625.7525.9225.1225.70-0.16%203,094
Feb 13, 202625.8025.9124.7625.74-0.23%299,064
Feb 12, 202626.2226.3025.5725.80-1.38%186,027
Feb 11, 202626.2626.4125.8326.16-0.30%159,269
Feb 10, 202625.8026.5025.8026.24+1.71%152,956
Feb 9, 202626.4626.5025.5025.80-1.79%216,418
Feb 6, 202625.7626.4425.7626.27+1.59%177,372
Feb 5, 202626.3326.4925.5925.86-2.05%200,253
Feb 4, 202625.5526.5925.5526.40+4.02%173,035
Feb 3, 202625.0225.7424.9025.38+1.12%198,540
Feb 2, 202624.7425.2224.5025.10+0.76%153,267
Jan 30, 202624.9425.2524.4224.91-0.80%239,725
Jan 29, 202624.6125.1424.2725.11+2.74%188,769
Jan 28, 202624.8925.1024.2924.44-1.85%197,609
Jan 27, 202624.9525.0624.6124.90-0.44%143,880
Jan 26, 202625.2125.2524.8025.01-0.60%167,734
Jan 23, 202624.9525.1824.7525.16-0.04%314,511
Jan 22, 202625.0625.9324.9425.17+0.96%277,529
Jan 21, 202624.2924.9424.1324.93+3.10%205,678
Jan 20, 202623.6024.1823.0524.18+1.47%237,094
Jan 16, 202624.7724.7723.6723.83-4.14%352,588
Jan 15, 202624.9425.1824.5924.86-0.76%287,432
Jan 14, 202624.5025.1524.5025.05+2.04%340,265
Jan 13, 202624.9625.3224.5324.55-1.52%302,392
Jan 12, 202624.7725.1324.3524.93+0.69%208,279
Jan 9, 202624.8524.9124.3924.76+0.04%186,820
Jan 8, 202623.8524.7723.8524.75+3.17%198,783
Jan 7, 202624.4824.5523.6423.99-1.56%229,791
Jan 6, 202623.9824.5023.7724.37+1.63%254,095
Jan 5, 202623.8624.3823.8023.98-0.46%358,113
Jan 2, 202624.3624.4323.9024.09-0.86%258,026
Dec 31, 202524.4624.6224.2324.30-0.57%221,333
Dec 30, 202524.0624.5123.9524.44+1.12%247,786
Dec 29, 202524.1924.6524.0524.17-0.08%224,633
Dec 26, 202524.1024.3023.9424.19-0.25%193,123
Dec 24, 202524.0824.3223.9124.25+1.04%207,678
Dec 23, 202524.2024.2023.8124.00-0.58%400,017
Dec 22, 202523.9024.5523.6624.14+0.63%382,945
Dec 19, 202524.4924.4923.4523.99-2.76%2,802,183
Dec 18, 202525.3125.3124.4124.67-1.60%480,779
Dec 17, 202525.3525.6725.0025.07-2.26%345,378
Dec 16, 202525.5626.2425.4325.65+0.16%376,036
Dec 15, 202526.1626.1624.8025.61-1.54%387,508
Dec 12, 202526.4826.5525.8226.01-1.33%392,069
Dec 11, 202526.3426.3725.2526.36+0.04%499,314
Dec 10, 202524.6826.6224.5726.35+8.04%870,973
Dec 9, 202524.0224.4423.8724.39+1.54%646,190
Dec 8, 202525.1525.3723.7524.02-6.46%820,872
Dec 5, 202524.7026.4924.5725.68+3.97%545,379
Dec 4, 202523.7424.7123.5124.70+3.56%436,705
Dec 3, 202523.4323.8723.3223.85+2.23%283,198
Dec 2, 202523.0623.5422.6723.33+1.17%295,579
Dec 1, 202522.7823.2122.7323.06+1.10%331,814
Nov 28, 202522.8222.9722.5022.81-0.31%100,631
Nov 26, 202522.4923.0422.4622.88+1.28%324,740
Nov 25, 202522.0222.6022.0222.59+3.43%242,547
Nov 24, 202522.7322.7921.6721.84-4.29%391,308
Nov 21, 202522.4923.3722.4022.82+0.57%269,826
Nov 20, 202522.9623.4422.5822.69-1.13%414,695
Nov 19, 202523.9223.9222.8022.95-4.22%297,706
Nov 18, 202524.8124.8723.3823.96-2.60%276,194
Nov 17, 202525.0325.3624.5724.60-1.72%245,784
Nov 14, 202525.7425.7424.7125.03-3.17%352,977
Nov 13, 202526.0626.4925.7425.85-1.11%247,270
Nov 12, 202525.8526.2625.8526.14+0.93%219,642
Nov 11, 202525.6826.1725.6325.90+1.57%276,583
Nov 10, 202525.4925.7224.9325.50+0.59%309,023

Daily open, high, low, close and volume for MGP Ingredients Inc (MGPI). Showing 243 trading days. Unadjusted prices.