MGP Ingredients Inc. (MGPI)
NASDAQ: MGPI
· Real-Time Price · USD
28.65
-0.80 (-2.70%)
At close: Aug 26, 2025, 3:59 PM
28.65
0.00%
After-hours: Aug 26, 2025, 04:10 PM EDT
MGPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 29.93 | 30.01 | 29.30 | 29.45 | 29.45 | -2.35% | 118,652 |
| 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 |
| Aug 11, 2025 | 27.54 | 28.04 | 27.04 | 27.22 | 27.11 | -0.66% | 204,915 |
| Aug 8, 2025 | 28.16 | 28.16 | 27.35 | 27.40 | 27.28 | -2.00% | 219,876 |
| Aug 7, 2025 | 27.95 | 28.51 | 27.60 | 27.96 | 27.84 | 0.98% | 313,200 |
| Aug 6, 2025 | 28.76 | 28.76 | 27.60 | 27.69 | 27.57 | -2.60% | 183,300 |
| Aug 5, 2025 | 28.59 | 28.91 | 28.06 | 28.43 | 28.31 | -0.39% | 213,542 |
| Aug 4, 2025 | 28.18 | 28.58 | 27.68 | 28.54 | 28.42 | 2.18% | 199,900 |
| Aug 1, 2025 | 28.28 | 28.67 | 27.08 | 27.93 | 27.81 | -1.24% | 299,400 |
| Jul 31, 2025 | 30.08 | 31.75 | 28.10 | 28.28 | 28.16 | -3.71% | 366,900 |
| Jul 30, 2025 | 30.91 | 31.27 | 29.00 | 29.37 | 29.25 | -4.43% | 318,479 |
| Jul 29, 2025 | 30.97 | 31.20 | 30.43 | 30.73 | 30.60 | -0.77% | 181,957 |