MGP Ingredients Inc. (MGPI)
NASDAQ: MGPI
· Real-Time Price · USD
28.45
-0.01 (-0.04%)
At close: Aug 14, 2025, 3:59 PM
28.29
-0.54%
Pre-market: Aug 15, 2025, 08:52 AM EDT
MGPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.15 | 28.59 | 27.53 | 28.41 | 28.41 | -0.18% | 165,447 |
| Aug 13, 2025 | 27.69 | 28.55 | 27.25 | 28.46 | 28.46 | 2.71% | 181,421 |
| Aug 12, 2025 | 27.80 | 28.08 | 27.00 | 27.71 | 27.71 | 1.80% | 166,324 |
| Aug 11, 2025 | 27.54 | 28.04 | 27.04 | 27.22 | 27.22 | -0.66% | 204,915 |
| Aug 8, 2025 | 28.16 | 28.16 | 27.35 | 27.40 | 27.40 | -2.00% | 219,876 |
| Aug 7, 2025 | 27.95 | 28.51 | 27.60 | 27.96 | 27.96 | 0.98% | 313,200 |
| Aug 6, 2025 | 28.76 | 28.76 | 27.60 | 27.69 | 27.69 | -2.60% | 183,300 |
| Aug 5, 2025 | 28.59 | 28.91 | 28.06 | 28.43 | 28.43 | -0.39% | 213,542 |
| Aug 4, 2025 | 28.18 | 28.58 | 27.68 | 28.54 | 28.54 | 2.18% | 199,900 |
| Aug 1, 2025 | 28.28 | 28.67 | 27.08 | 27.93 | 27.93 | -1.24% | 299,400 |
| Jul 31, 2025 | 30.08 | 31.75 | 28.10 | 28.28 | 28.28 | -3.71% | 366,900 |
| Jul 30, 2025 | 30.91 | 31.27 | 29.00 | 29.37 | 29.37 | -4.43% | 318,479 |
| Jul 29, 2025 | 30.97 | 31.20 | 30.43 | 30.73 | 30.73 | -0.77% | 181,957 |
| Jul 28, 2025 | 31.66 | 31.77 | 30.77 | 30.97 | 30.97 | -2.73% | 165,911 |
| Jul 25, 2025 | 31.67 | 31.95 | 31.26 | 31.84 | 31.84 | 0.54% | 141,700 |
| Jul 24, 2025 | 32.45 | 32.60 | 31.63 | 31.67 | 31.67 | -2.52% | 173,400 |
| Jul 23, 2025 | 31.87 | 32.58 | 31.52 | 32.49 | 32.49 | 2.78% | 221,234 |
| Jul 22, 2025 | 30.32 | 31.83 | 30.05 | 31.61 | 31.61 | 4.95% | 255,881 |
| Jul 21, 2025 | 30.03 | 30.89 | 29.90 | 30.12 | 30.12 | 0.30% | 204,309 |
| Jul 18, 2025 | 31.16 | 31.18 | 29.56 | 30.03 | 30.03 | -2.94% | 164,200 |