MGP Ingredients Inc. (MGPI)
29.57
0.60 (2.07%)
At close: Mar 27, 2025, 3:59 PM
29.71
0.48%
Pre-market: Mar 28, 2025, 07:00 AM EDT
MGPI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 28.84 | 29.62 | 28.84 | 29.62 | 0.65 | 2.24% | 257,562 |
| Mar 26, 2025 | 28.80 | 29.43 | 28.80 | 28.97 | 0.12 | 0.42% | 217,200 |
| Mar 25, 2025 | 29.45 | 29.57 | 28.65 | 28.85 | -0.47 | -1.60% | 356,943 |
| Mar 24, 2025 | 29.48 | 30.04 | 29.01 | 29.32 | -0.23 | -0.78% | 302,402 |
| Mar 21, 2025 | 29.97 | 30.30 | 29.53 | 29.55 | -0.71 | -2.35% | 422,942 |
| Mar 20, 2025 | 30.41 | 30.84 | 30.05 | 30.26 | -0.17 | -0.56% | 288,600 |
| Mar 19, 2025 | 31.43 | 31.92 | 30.01 | 30.43 | -1.14 | -3.61% | 257,316 |
| Mar 18, 2025 | 32.05 | 32.05 | 31.16 | 31.57 | -0.85 | -2.62% | 325,739 |
| Mar 17, 2025 | 30.49 | 32.45 | 30.49 | 32.42 | 1.55 | 5.02% | 391,509 |
| Mar 14, 2025 | 31.15 | 31.44 | 30.38 | 30.87 | 0.04 | 0.13% | 266,643 |
| Mar 13, 2025 | 30.15 | 31.39 | 29.86 | 30.83 | 0.31 | 1.02% | 428,710 |
| Mar 12, 2025 | 31.29 | 31.44 | 29.84 | 30.52 | -0.91 | -2.90% | 544,879 |
| Mar 11, 2025 | 33.36 | 34.49 | 31.09 | 31.43 | -2.12 | -6.32% | 683,800 |
| Mar 10, 2025 | 33.75 | 35.27 | 33.30 | 33.55 | -0.46 | -1.35% | 338,919 |
| Mar 7, 2025 | 34.11 | 35.49 | 33.74 | 34.01 | -0.22 | -0.64% | 427,135 |
| Mar 6, 2025 | 33.33 | 34.36 | 32.83 | 34.23 | 0.77 | 2.30% | 332,706 |
| Mar 5, 2025 | 32.45 | 33.60 | 32.34 | 33.46 | 1.09 | 3.37% | 753,635 |
| Mar 4, 2025 | 32.29 | 34.50 | 32.07 | 32.37 | -0.10 | -0.31% | 456,400 |
| Mar 3, 2025 | 32.67 | 32.72 | 31.84 | 32.47 | -0.27 | -0.82% | 487,000 |
| Feb 28, 2025 | 33.13 | 33.73 | 32.37 | 32.74 | -0.52 | -1.56% | 434,511 |
| Feb 27, 2025 | 33.18 | 33.32 | 31.52 | 33.26 | 1.04 | 3.23% | 942,715 |
| Feb 26, 2025 | 31.48 | 34.33 | 31.31 | 32.22 | -0.37 | -1.14% | 1,074,100 |
| Feb 25, 2025 | 32.94 | 33.40 | 32.21 | 32.59 | -0.24 | -0.73% | 803,113 |
| Feb 24, 2025 | 32.15 | 33.53 | 31.76 | 32.83 | 0.64 | 1.99% | 619,800 |
| Feb 21, 2025 | 32.64 | 32.80 | 31.90 | 32.19 | -0.05 | -0.16% | 422,619 |
| Feb 20, 2025 | 32.42 | 32.73 | 32.12 | 32.24 | -0.32 | -0.98% | 353,100 |
| Feb 19, 2025 | 33.09 | 33.09 | 32.22 | 32.56 | -0.18 | -0.55% | 291,712 |
| Feb 18, 2025 | 33.05 | 33.60 | 32.28 | 32.74 | -0.41 | -1.24% | 379,300 |
| Feb 14, 2025 | 32.68 | 33.92 | 32.50 | 33.15 | 0.78 | 2.41% | 352,327 |
| Feb 13, 2025 | 32.08 | 32.48 | 31.87 | 32.37 | 0.53 | 1.66% | 265,534 |
| Feb 12, 2025 | 32.70 | 32.78 | 31.81 | 31.84 | -1.33 | -4.01% | 258,900 |
| Feb 11, 2025 | 32.66 | 33.19 | 32.11 | 33.17 | 0.53 | 1.62% | 323,313 |
| Feb 10, 2025 | 33.23 | 33.25 | 32.41 | 32.64 | -0.28 | -0.85% | 307,706 |
| Feb 7, 2025 | 33.63 | 33.92 | 32.80 | 32.92 | -0.89 | -2.63% | 313,003 |
| Feb 6, 2025 | 34.36 | 34.37 | 33.35 | 33.81 | 0.01 | 0.03% | 248,400 |
| Feb 5, 2025 | 33.41 | 34.46 | 33.14 | 33.80 | 0.34 | 1.02% | 421,149 |
| Feb 4, 2025 | 34.52 | 34.68 | 33.38 | 33.46 | -1.08 | -3.13% | 444,100 |
| Feb 3, 2025 | 35.13 | 35.47 | 34.25 | 34.54 | -1.59 | -4.40% | 421,400 |
| Jan 31, 2025 | 36.25 | 36.47 | 35.60 | 36.13 | 0.07 | 0.19% | 367,400 |
| Jan 30, 2025 | 36.24 | 36.46 | 35.62 | 36.06 | 0.24 | 0.67% | 381,215 |
| Jan 29, 2025 | 36.05 | 36.26 | 35.55 | 35.82 | -0.28 | -0.78% | 304,300 |
| Jan 28, 2025 | 37.07 | 37.38 | 36.05 | 36.10 | -1.14 | -3.06% | 269,400 |
| Jan 27, 2025 | 36.62 | 38.11 | 36.19 | 37.24 | 1.05 | 2.90% | 351,205 |
| Jan 24, 2025 | 35.88 | 36.67 | 35.31 | 36.19 | 0.22 | 0.61% | 345,700 |
| Jan 23, 2025 | 35.48 | 36.07 | 34.88 | 35.97 | 0.57 | 1.61% | 436,832 |
| Jan 22, 2025 | 35.58 | 35.60 | 34.61 | 35.40 | -0.40 | -1.12% | 411,500 |
| Jan 21, 2025 | 36.05 | 36.40 | 35.61 | 35.80 | -0.25 | -0.69% | 274,000 |
| Jan 17, 2025 | 36.28 | 36.44 | 35.57 | 36.05 | 0.14 | 0.39% | 186,477 |
| Jan 16, 2025 | 35.31 | 36.06 | 34.88 | 35.91 | 0.60 | 1.70% | 248,112 |
| Jan 15, 2025 | 36.91 | 37.10 | 35.29 | 35.31 | -1.01 | -2.78% | 201,100 |