5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
+3.84%
3 MONTH PERFORMANCE
-6.66%
6 MONTH PERFORMANCE
-33.55%
YEAR-TO-DATE PERFORMANCE
-22.38%
1 YEAR PERFORMANCE
-59.47%
MGP Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $30.89 | $30.56 (-1.07%) | $31.36 | $30.54 | 251.86 K | $652.23 M |
| 05/23/2025 | $29.99 | $30.52 (1.77%) | $30.61 | $29.75 | 291.02 K | $651.37 M |
| 05/22/2025 | $30.99 | $30.42 (-1.84%) | $31.43 | $30.39 | 258.80 K | $649.24 M |
| 05/21/2025 | $31.57 | $31.04 (-1.68%) | $31.62 | $30.91 | 368.30 K | $662.47 M |
| 05/20/2025 | $32.59 | $32.00 (-1.81%) | $33.05 | $31.78 | 300.12 K | $682.96 M |
| 05/19/2025 | $32.74 | $32.67 (-0.21%) | $32.74 | $31.80 | 534.14 K | $697.26 M |
| 05/16/2025 | $32.42 | $32.79 (1.14%) | $32.83 | $31.66 | 475.33 K | $699.82 M |
| 05/15/2025 | $32.52 | $32.41 (-0.34%) | $33.02 | $32.34 | 292.40 K | $691.71 M |
| 05/14/2025 | $32.91 | $32.52 (-1.19%) | $33.23 | $31.96 | 410.30 K | $694.06 M |
| 05/13/2025 | $33.62 | $32.89 (-2.17%) | $33.62 | $32.60 | 346.90 K | $701.96 M |
| 05/12/2025 | $33.77 | $33.56 (-0.62%) | $34.99 | $32.93 | 405.50 K | $716.26 M |
| 05/09/2025 | $33.50 | $32.89 (-1.82%) | $33.75 | $32.87 | 489.96 K | $701.96 M |
| 05/08/2025 | $31.97 | $32.93 (3%) | $33.44 | $31.56 | 425.10 K | $702.81 M |
| 05/07/2025 | $32.24 | $31.59 (-2.02%) | $32.46 | $31.33 | 347.90 K | $674.21 M |
| 05/06/2025 | $31.91 | $32.11 (0.63%) | $32.37 | $31.04 | 466.60 K | $685.31 M |
| 05/05/2025 | $31.89 | $32.02 (0.41%) | $32.76 | $31.38 | 629.42 K | $683.39 M |
| 05/02/2025 | $31.35 | $31.89 (1.72%) | $32.33 | $31.29 | 381.25 K | $680.61 M |
| 05/01/2025 | $30.36 | $30.87 (1.68%) | $32.68 | $30.15 | 648.53 K | $658.84 M |
| 04/30/2025 | $29.27 | $29.47 (0.68%) | $29.62 | $28.75 | 350.91 K | $628.96 M |
| 04/29/2025 | $29.43 | $29.55 (0.41%) | $29.59 | $28.64 | 343.00 K | $630.67 M |
| 04/28/2025 | $29.39 | $29.43 (0.14%) | $29.68 | $28.77 | 367.54 K | $628.11 M |
| 04/25/2025 | $28.97 | $29.19 (0.76%) | $29.23 | $28.25 | 252.10 K | $634.38 M |
| 04/24/2025 | $28.40 | $28.97 (2.01%) | $29.04 | $28.01 | 257.12 K | $629.60 M |
| 04/23/2025 | $28.76 | $28.40 (-1.25%) | $29.64 | $27.96 | 311.91 K | $617.21 M |
| 04/22/2025 | $28.12 | $28.62 (1.78%) | $29.26 | $28.04 | 379.41 K | $621.99 M |
| 04/21/2025 | $27.83 | $28.08 (0.9%) | $28.45 | $27.25 | 377.72 K | $610.26 M |
| 04/17/2025 | $26.77 | $27.90 (4.22%) | $27.98 | $26.75 | 315.20 K | $606.35 M |
| 04/16/2025 | $27.23 | $26.74 (-1.8%) | $27.70 | $26.64 | 305.85 K | $581.14 M |
| 04/15/2025 | $26.79 | $27.11 (1.19%) | $27.46 | $26.78 | 524.54 K | $589.18 M |
| 04/14/2025 | $28.50 | $27.15 (-4.74%) | $28.62 | $26.95 | 384.48 K | $590.05 M |
| 04/11/2025 | $28.10 | $28.30 (0.71%) | $28.35 | $27.23 | 296.59 K | $615.04 M |
| 04/10/2025 | $28.65 | $28.02 (-2.2%) | $28.78 | $27.60 | 280.20 K | $608.96 M |
| 04/09/2025 | $26.03 | $28.82 (10.72%) | $29.67 | $26.03 | 659.50 K | $626.34 M |
| 04/08/2025 | $27.70 | $26.51 (-4.3%) | $28.00 | $26.15 | 442.55 K | $576.14 M |
| 04/07/2025 | $25.84 | $27.01 (4.53%) | $27.51 | $25.12 | 584.44 K | $587.00 M |
| 04/04/2025 | $26.39 | $27.09 (2.65%) | $27.26 | $25.62 | 519.90 K | $588.74 M |
| 04/03/2025 | $28.04 | $26.88 (-4.14%) | $28.36 | $26.41 | 409.90 K | $584.18 M |
| 04/02/2025 | $28.52 | $28.29 (-0.81%) | $28.65 | $28.00 | 263.10 K | $614.82 M |
| 04/01/2025 | $29.35 | $28.53 (-2.79%) | $29.44 | $27.88 | 467.21 K | $620.04 M |
| 03/31/2025 | $29.01 | $29.38 (1.28%) | $29.54 | $28.73 | 389.63 K | $638.51 M |
| 03/28/2025 | $29.49 | $29.22 (-0.92%) | $30.01 | $28.99 | 238.04 K | $635.03 M |
| 03/27/2025 | $28.84 | $29.62 (2.7%) | $29.62 | $28.84 | 257.60 K | $643.73 M |
| 03/26/2025 | $28.80 | $28.97 (0.59%) | $29.43 | $28.80 | 217.20 K | $629.60 M |
| 03/25/2025 | $29.45 | $28.85 (-2.04%) | $29.57 | $28.65 | 356.94 K | $626.99 M |
| 03/24/2025 | $29.48 | $29.32 (-0.54%) | $30.04 | $29.01 | 302.40 K | $637.21 M |
| 03/21/2025 | $29.97 | $29.55 (-1.4%) | $30.30 | $29.53 | 422.94 K | $642.21 M |
| 03/20/2025 | $30.41 | $30.26 (-0.49%) | $30.84 | $30.05 | 288.60 K | $657.64 M |
| 03/19/2025 | $31.43 | $30.43 (-3.18%) | $31.92 | $30.01 | 257.32 K | $661.33 M |
| 03/18/2025 | $32.05 | $31.57 (-1.5%) | $32.05 | $31.16 | 325.74 K | $686.11 M |
| 03/17/2025 | $30.49 | $32.42 (6.33%) | $32.45 | $30.49 | 391.51 K | $704.58 M |
| 03/14/2025 | $31.15 | $30.87 (-0.9%) | $31.44 | $30.38 | 266.64 K | $670.89 M |
| 03/13/2025 | $30.15 | $30.83 (2.26%) | $31.39 | $29.86 | 428.71 K | $670.02 M |
| 03/12/2025 | $31.29 | $30.52 (-2.46%) | $31.44 | $29.84 | 544.88 K | $663.29 M |
| 03/11/2025 | $33.36 | $31.43 (-5.79%) | $34.49 | $31.09 | 683.80 K | $683.06 M |
| 03/10/2025 | $33.75 | $33.55 (-0.59%) | $35.27 | $33.30 | 338.92 K | $729.14 M |
| 03/07/2025 | $34.11 | $34.01 (-0.29%) | $35.49 | $33.74 | 427.14 K | $739.13 M |
| 03/06/2025 | $33.33 | $34.23 (2.7%) | $34.36 | $32.83 | 332.71 K | $743.92 M |
| 03/05/2025 | $32.45 | $33.46 (3.11%) | $33.60 | $32.34 | 753.64 K | $727.18 M |
| 03/04/2025 | $32.29 | $32.37 (0.25%) | $34.50 | $32.07 | 456.40 K | $703.49 M |
| 03/03/2025 | $32.67 | $32.47 (-0.61%) | $32.72 | $31.84 | 487.00 K | $705.67 M |
| 02/28/2025 | $33.13 | $32.74 (-1.18%) | $33.73 | $32.37 | 434.51 K | $711.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
