-
5 DAY PERFORMANCE
+1.51% -
1 MONTH PERFORMANCE
-7.13% -
3 MONTH PERFORMANCE
+14.02% -
6 MONTH PERFORMANCE
-2.52% -
YEAR-TO-DATE PERFORMANCE
-15.55% -
1 YEAR PERFORMANCE
-21.12%
MGP Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $82.80 | $83.17 (0.45%) | $83.91 | $82.72 | 232,411 | $1.84 B |
| 09/27/2024 | $82.90 | $82.63 (-0.33%) | $84.44 | $82.37 | 118,700 | $1.83 B |
| 09/26/2024 | $81.99 | $81.96 (-0.04%) | $82.97 | $81.84 | 143,709 | $1.81 B |
| 09/25/2024 | $81.85 | $81.22 (-0.77%) | $81.87 | $80.23 | 136,623 | $1.80 B |
| 09/24/2024 | $83.52 | $81.61 (-2.29%) | $83.59 | $81.55 | 143,800 | $1.81 B |
| 09/23/2024 | $84.11 | $83.52 (-0.7%) | $84.58 | $82.74 | 162,445 | $1.85 B |
| 09/20/2024 | $85.47 | $83.84 (-1.91%) | $85.61 | $82.57 | 702,100 | $1.85 B |
| 09/19/2024 | $85.16 | $85.10 (-0.07%) | $85.59 | $83.83 | 205,900 | $1.88 B |
| 09/18/2024 | $84.62 | $84.24 (-0.45%) | $86.00 | $83.96 | 217,219 | $1.86 B |
| 09/17/2024 | $85.47 | $84.47 (-1.17%) | $86.35 | $84.38 | 193,400 | $1.87 B |
| 09/16/2024 | $85.19 | $85.05 (-0.16%) | $86.60 | $84.09 | 237,000 | $1.88 B |
| 09/13/2024 | $84.28 | $84.97 (0.82%) | $85.47 | $84.28 | 192,500 | $1.88 B |
| 09/12/2024 | $82.30 | $83.43 (1.37%) | $84.54 | $81.51 | 201,243 | $1.85 B |
| 09/11/2024 | $79.43 | $81.80 (2.98%) | $82.52 | $78.27 | 364,400 | $1.81 B |
| 09/10/2024 | $83.37 | $79.97 (-4.08%) | $83.37 | $79.74 | 270,500 | $1.77 B |
| 09/09/2024 | $88.59 | $82.85 (-6.48%) | $88.70 | $82.09 | 317,400 | $1.83 B |
| 09/06/2024 | $88.53 | $89.05 (0.59%) | $90.05 | $87.75 | 136,247 | $1.97 B |
| 09/05/2024 | $87.19 | $87.91 (0.83%) | $88.20 | $86.99 | 108,843 | $1.94 B |
| 09/04/2024 | $88.41 | $87.19 (-1.38%) | $90.31 | $86.99 | 190,100 | $1.93 B |
| 09/03/2024 | $88.72 | $88.46 (-0.29%) | $89.58 | $87.74 | 128,400 | $1.96 B |
| 08/30/2024 | $90.32 | $89.59 (-0.81%) | $90.76 | $89.25 | 122,200 | $1.98 B |
| 08/29/2024 | $90.52 | $90.38 (-0.15%) | $91.06 | $89.03 | 153,400 | $2.00 B |
| 08/28/2024 | $90.34 | $90.00 (-0.38%) | $90.93 | $89.39 | 120,824 | $1.99 B |
| 08/27/2024 | $91.61 | $90.35 (-1.38%) | $91.61 | $89.68 | 123,700 | $2.00 B |
| 08/26/2024 | $91.72 | $91.87 (0.16%) | $92.52 | $91.18 | 147,700 | $2.03 B |
| 08/23/2024 | $89.00 | $91.10 (2.36%) | $91.19 | $88.84 | 173,708 | $2.02 B |
| 08/22/2024 | $88.44 | $88.84 (0.45%) | $89.06 | $87.80 | 150,100 | $1.97 B |
| 08/21/2024 | $87.35 | $88.41 (1.21%) | $88.53 | $86.50 | 86,200 | $1.96 B |
| 08/20/2024 | $88.06 | $87.35 (-0.81%) | $88.06 | $85.78 | 95,800 | $1.93 B |
| 08/19/2024 | $87.48 | $87.94 (0.53%) | $88.23 | $87.08 | 76,800 | $1.95 B |
| 08/16/2024 | $87.94 | $87.08 (-0.98%) | $90.00 | $86.82 | 119,500 | $1.93 B |
| 08/15/2024 | $87.61 | $88.04 (0.49%) | $89.93 | $87.61 | 188,700 | $1.95 B |
| 08/14/2024 | $85.25 | $86.70 (1.7%) | $86.80 | $84.85 | 164,115 | $1.92 B |
| 08/13/2024 | $83.15 | $85.14 (2.39%) | $85.86 | $82.65 | 128,074 | $1.88 B |
| 08/12/2024 | $84.50 | $82.40 (-2.49%) | $84.88 | $82.19 | 149,637 | $1.82 B |
| 08/09/2024 | $84.26 | $84.11 (-0.18%) | $84.67 | $82.62 | 113,400 | $1.86 B |
| 08/08/2024 | $83.97 | $84.38 (0.49%) | $85.81 | $83.79 | 136,600 | $1.87 B |
| 08/07/2024 | $82.94 | $83.71 (0.93%) | $84.48 | $82.50 | 182,935 | $1.85 B |
| 08/06/2024 | $82.76 | $82.13 (-0.76%) | $83.84 | $81.86 | 117,704 | $1.82 B |
| 08/05/2024 | $82.29 | $82.53 (0.29%) | $84.51 | $81.63 | 178,600 | $1.83 B |
| 08/02/2024 | $83.75 | $85.10 (1.61%) | $86.23 | $82.83 | 209,300 | $1.88 B |
| 08/01/2024 | $82.79 | $86.09 (3.99%) | $87.42 | $80.45 | 274,500 | $1.90 B |
| 07/31/2024 | $81.82 | $81.55 (-0.33%) | $82.69 | $80.15 | 201,200 | $1.80 B |
| 07/30/2024 | $79.81 | $81.35 (1.93%) | $82.00 | $78.53 | 184,500 | $1.80 B |
| 07/29/2024 | $82.40 | $79.47 (-3.56%) | $82.40 | $79.00 | 130,942 | $1.76 B |
| 07/26/2024 | $81.89 | $82.22 (0.4%) | $82.29 | $80.75 | 134,822 | $1.82 B |
| 07/25/2024 | $79.79 | $80.99 (1.5%) | $81.80 | $79.79 | 137,200 | $1.79 B |
| 07/24/2024 | $80.48 | $79.96 (-0.65%) | $81.91 | $79.69 | 92,200 | $1.77 B |
| 07/23/2024 | $79.36 | $80.62 (1.59%) | $81.30 | $78.95 | 118,500 | $1.79 B |
| 07/22/2024 | $79.73 | $79.75 (0.03%) | $79.90 | $78.04 | 118,928 | $1.77 B |
| 07/19/2024 | $80.19 | $79.82 (-0.46%) | $81.13 | $79.00 | 162,054 | $1.77 B |
| 07/18/2024 | $81.44 | $80.00 (-1.77%) | $83.61 | $79.08 | 188,571 | $1.77 B |
| 07/17/2024 | $77.45 | $81.50 (5.23%) | $82.11 | $77.45 | 287,241 | $1.80 B |
| 07/16/2024 | $77.25 | $77.67 (0.54%) | $78.25 | $76.48 | 167,546 | $1.72 B |
| 07/15/2024 | $76.30 | $76.58 (0.37%) | $77.24 | $75.19 | 180,053 | $1.70 B |
| 07/12/2024 | $75.32 | $76.11 (1.05%) | $76.27 | $74.95 | 114,301 | $1.69 B |
| 07/11/2024 | $71.49 | $74.83 (4.67%) | $75.21 | $71.19 | 282,195 | $1.66 B |
| 07/10/2024 | $69.87 | $70.36 (0.7%) | $70.44 | $69.21 | 123,609 | $1.56 B |
| 07/09/2024 | $70.65 | $69.79 (-1.22%) | $70.65 | $68.86 | 298,160 | $1.55 B |
| 07/08/2024 | $73.86 | $70.52 (-4.52%) | $74.51 | $70.06 | 206,589 | $1.56 B |
| 07/05/2024 | $72.37 | $73.55 (1.63%) | $73.55 | $71.88 | 70,688 | $1.63 B |
| 07/03/2024 | $73.55 | $72.41 (-1.55%) | $74.00 | $72.30 | 74,852 | $1.60 B |
| 07/02/2024 | $72.97 | $73.01 (0.05%) | $73.45 | $72.23 | 96,316 | $1.62 B |
| 07/01/2024 | $74.50 | $72.97 (-2.05%) | $75.07 | $72.85 | 118,692 | $1.62 B |