-
5 DAY PERFORMANCE
-5.01% -
1 MONTH PERFORMANCE
-22.59% -
3 MONTH PERFORMANCE
-51.66% -
6 MONTH PERFORMANCE
-40.97% -
YEAR-TO-DATE PERFORMANCE
-54.92% -
1 YEAR PERFORMANCE
-51.78%
MGP Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2024 | $46.55 | $44.42 (-4.58%) | $46.55 | $43.48 | 649,723 | $964.56 M |
| 11/25/2024 | $46.24 | $46.46 (0.48%) | $48.45 | $46.24 | 768,400 | $1.03 B |
| 11/22/2024 | $46.56 | $45.50 (-2.28%) | $47.32 | $44.96 | 439,845 | $1.00 B |
| 11/21/2024 | $46.61 | $46.75 (0.3%) | $47.09 | $46.16 | 303,800 | $1.03 B |
| 11/20/2024 | $46.00 | $46.62 (1.35%) | $47.23 | $45.80 | 348,500 | $1.03 B |
| 11/19/2024 | $48.42 | $46.24 (-4.5%) | $48.55 | $45.84 | 418,949 | $1.02 B |
| 11/18/2024 | $49.92 | $48.80 (-2.24%) | $50.21 | $48.65 | 235,977 | $1.08 B |
| 11/15/2024 | $50.75 | $49.65 (-2.17%) | $50.82 | $49.60 | 273,911 | $1.10 B |
| 11/14/2024 | $50.89 | $50.43 (-0.9%) | $51.52 | $50.18 | 302,500 | $1.11 B |
| 11/13/2024 | $50.98 | $50.54 (-0.86%) | $51.35 | $50.10 | 387,300 | $1.12 B |
| 11/12/2024 | $51.29 | $50.81 (-0.94%) | $52.00 | $50.63 | 524,814 | $1.12 B |
| 11/11/2024 | $50.55 | $51.64 (2.16%) | $53.31 | $50.55 | 928,417 | $1.14 B |
| 11/08/2024 | $49.05 | $50.90 (3.77%) | $51.21 | $49.05 | 830,974 | $1.12 B |
| 11/07/2024 | $48.09 | $49.07 (2.04%) | $49.75 | $47.71 | 480,800 | $1.09 B |
| 11/06/2024 | $46.34 | $48.29 (4.21%) | $49.16 | $46.34 | 544,456 | $1.08 B |
| 11/05/2024 | $46.26 | $46.95 (1.49%) | $47.16 | $45.44 | 518,900 | $1.05 B |
| 11/04/2024 | $45.68 | $46.47 (1.73%) | $47.79 | $45.68 | 912,251 | $1.04 B |
| 11/01/2024 | $48.64 | $45.52 (-6.41%) | $49.90 | $45.48 | 1.02 M | $1.02 B |
| 10/31/2024 | $57.91 | $48.04 (-17.04%) | $59.65 | $47.91 | 1.74 M | $1.07 B |
| 10/30/2024 | $56.62 | $56.31 (-0.55%) | $57.59 | $56.15 | 441,300 | $1.26 B |
| 10/29/2024 | $58.12 | $56.65 (-2.53%) | $58.16 | $56.35 | 261,801 | $1.26 B |
| 10/28/2024 | $57.89 | $58.69 (1.38%) | $58.92 | $57.43 | 282,435 | $1.31 B |
| 10/25/2024 | $57.90 | $57.37 (-0.92%) | $58.20 | $56.58 | 363,373 | $1.28 B |
| 10/24/2024 | $57.54 | $57.59 (0.09%) | $58.00 | $56.92 | 398,452 | $1.28 B |
| 10/23/2024 | $57.91 | $57.65 (-0.45%) | $58.33 | $57.32 | 821,600 | $1.29 B |
| 10/22/2024 | $58.28 | $57.50 (-1.34%) | $59.74 | $56.50 | 1.03 M | $1.28 B |
| 10/21/2024 | $62.00 | $58.66 (-5.39%) | $62.55 | $58.62 | 968,711 | $1.31 B |
| 10/18/2024 | $67.09 | $61.86 (-7.8%) | $68.28 | $59.10 | 3.40 M | $1.37 B |
| 10/17/2024 | $80.24 | $81.57 (1.66%) | $81.67 | $79.64 | 163,209 | $1.80 B |
| 10/16/2024 | $80.93 | $80.43 (-0.62%) | $81.18 | $79.87 | 89,900 | $1.78 B |
| 10/15/2024 | $79.33 | $80.15 (1.03%) | $80.99 | $79.13 | 143,935 | $1.77 B |
| 10/14/2024 | $79.42 | $79.64 (0.28%) | $80.72 | $78.93 | 139,600 | $1.76 B |
| 10/11/2024 | $80.10 | $79.42 (-0.85%) | $80.54 | $79.31 | 140,900 | $1.76 B |
| 10/10/2024 | $79.62 | $79.76 (0.18%) | $80.88 | $79.25 | 188,400 | $1.76 B |
| 10/09/2024 | $78.71 | $79.74 (1.31%) | $80.18 | $78.71 | 191,849 | $1.76 B |
| 10/08/2024 | $80.00 | $79.16 (-1.05%) | $80.00 | $77.33 | 193,500 | $1.75 B |
| 10/07/2024 | $80.36 | $80.04 (-0.4%) | $80.56 | $78.74 | 206,319 | $1.77 B |
| 10/04/2024 | $80.83 | $80.36 (-0.58%) | $81.52 | $79.88 | 129,400 | $1.78 B |
| 10/03/2024 | $83.26 | $80.43 (-3.4%) | $83.46 | $80.34 | 208,400 | $1.78 B |
| 10/02/2024 | $83.00 | $83.35 (0.42%) | $84.10 | $82.30 | 130,748 | $1.84 B |
| 10/01/2024 | $83.23 | $83.17 (-0.07%) | $84.76 | $82.69 | 257,200 | $1.84 B |
| 09/30/2024 | $82.80 | $83.25 (0.54%) | $83.91 | $82.72 | 234,827 | $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 |