MGP Ingredients Inc. (MGPI)
NASDAQ: MGPI
· Real-Time Price · USD
24.62
-0.07 (-0.28%)
At close: Oct 03, 2025, 3:59 PM
24.63
0.04%
After-hours: Oct 03, 2025, 06:46 PM EDT
MGPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.69 | 25.17 | 24.58 | 24.62 | 24.62 | -0.28% | 181,031 |
| Oct 2, 2025 | 24.47 | 24.98 | 24.26 | 24.69 | 24.69 | 0.61% | 173,500 |
| Oct 1, 2025 | 24.29 | 24.57 | 23.95 | 24.54 | 24.54 | 1.45% | 200,600 |
| Sep 30, 2025 | 24.45 | 24.45 | 23.80 | 24.19 | 24.19 | -0.86% | 220,603 |
| Sep 29, 2025 | 24.73 | 24.84 | 24.30 | 24.40 | 24.40 | -1.13% | 285,001 |
| Sep 26, 2025 | 24.98 | 25.35 | 24.66 | 24.68 | 24.68 | -1.04% | 201,820 |
| Sep 25, 2025 | 25.69 | 25.94 | 24.90 | 24.94 | 24.94 | -3.22% | 196,834 |
| Sep 24, 2025 | 26.04 | 26.18 | 25.68 | 25.77 | 25.77 | -1.00% | 174,913 |
| Sep 23, 2025 | 26.88 | 26.96 | 25.95 | 26.03 | 26.03 | -2.66% | 200,564 |
| Sep 22, 2025 | 26.99 | 27.17 | 26.44 | 26.74 | 26.74 | -1.18% | 249,828 |
| Sep 19, 2025 | 27.77 | 27.95 | 27.04 | 27.06 | 27.06 | -1.99% | 337,891 |
| Sep 18, 2025 | 27.66 | 27.93 | 27.33 | 27.61 | 27.61 | 0.15% | 226,024 |
| Sep 17, 2025 | 27.75 | 28.35 | 27.37 | 27.57 | 27.57 | -0.90% | 252,120 |
| Sep 16, 2025 | 27.77 | 27.94 | 27.37 | 27.82 | 27.82 | 0.18% | 176,439 |
| Sep 15, 2025 | 28.18 | 28.18 | 27.44 | 27.77 | 27.77 | -0.72% | 226,306 |
| Sep 12, 2025 | 28.34 | 28.34 | 27.80 | 27.97 | 27.97 | -1.31% | 139,300 |
| Sep 11, 2025 | 27.52 | 28.45 | 27.50 | 28.34 | 28.34 | 2.64% | 221,600 |
| Sep 10, 2025 | 28.16 | 28.21 | 27.51 | 27.61 | 27.61 | -2.75% | 183,500 |
| Sep 9, 2025 | 28.43 | 28.57 | 28.12 | 28.39 | 28.39 | 0.00% | 158,400 |
| Sep 8, 2025 | 29.20 | 29.20 | 28.03 | 28.39 | 28.39 | -2.74% | 160,834 |
Page 1 of 136