MGP Ingredients Inc. (MGPI)
NASDAQ: MGPI
· Real-Time Price · USD
28.39
0.00 (0.00%)
At close: Sep 09, 2025, 3:59 PM
28.39
0.00%
After-hours: Sep 09, 2025, 04:10 PM EDT
MGPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.43 | 28.57 | 28.12 | 28.39 | 28.39 | 0.00% | 158,367 |
| Sep 8, 2025 | 29.20 | 29.20 | 28.03 | 28.39 | 28.39 | -2.74% | 160,834 |
| Sep 5, 2025 | 28.63 | 29.75 | 28.63 | 29.19 | 29.19 | 1.74% | 195,800 |
| Sep 4, 2025 | 29.33 | 29.33 | 28.50 | 28.69 | 28.69 | -1.71% | 155,521 |
| Sep 3, 2025 | 29.15 | 29.54 | 28.75 | 29.19 | 29.19 | -0.41% | 188,400 |
| Sep 2, 2025 | 29.50 | 29.50 | 28.73 | 29.31 | 29.31 | -0.88% | 163,300 |
| Aug 29, 2025 | 29.57 | 29.81 | 29.05 | 29.57 | 29.57 | 0.75% | 357,100 |
| Aug 28, 2025 | 29.75 | 29.92 | 28.91 | 29.35 | 29.35 | -1.41% | 206,300 |
| Aug 27, 2025 | 28.67 | 29.87 | 28.67 | 29.77 | 29.77 | 3.91% | 168,429 |
| Aug 26, 2025 | 29.30 | 29.46 | 28.48 | 28.65 | 28.65 | -2.72% | 178,900 |
| Aug 25, 2025 | 29.93 | 30.01 | 29.30 | 29.45 | 29.45 | -2.35% | 118,700 |
| Aug 22, 2025 | 29.07 | 30.60 | 29.07 | 30.16 | 30.16 | 4.11% | 217,000 |
| Aug 21, 2025 | 29.18 | 29.32 | 28.61 | 28.97 | 28.97 | -0.62% | 121,200 |
| Aug 20, 2025 | 29.36 | 30.06 | 28.82 | 29.15 | 29.15 | -0.55% | 145,500 |
| Aug 19, 2025 | 29.04 | 29.80 | 28.93 | 29.31 | 29.31 | 0.93% | 191,722 |
| Aug 18, 2025 | 28.99 | 29.28 | 28.72 | 29.04 | 29.04 | 0.90% | 203,804 |
| Aug 15, 2025 | 28.62 | 28.91 | 28.03 | 28.78 | 28.78 | 1.30% | 168,200 |
| Aug 14, 2025 | 28.15 | 28.59 | 27.53 | 28.41 | 28.29 | -0.18% | 165,700 |
| Aug 13, 2025 | 27.69 | 28.55 | 27.25 | 28.46 | 28.34 | 2.71% | 181,421 |
| Aug 12, 2025 | 27.80 | 28.08 | 27.00 | 27.71 | 27.59 | 1.80% | 166,324 |