5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
-14.18%
3 MONTH PERFORMANCE
-52.23%
6 MONTH PERFORMANCE
-46.95%
YEAR-TO-DATE PERFORMANCE
-59.94%
1 YEAR PERFORMANCE
-60.93%
MGP Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $39.88 | $39.49 (-0.98%) | $40.64 | $38.93 | 262,355 | $871.54 M |
| 12/26/2024 | $39.39 | $40.27 (2.23%) | $40.31 | $39.24 | 311,700 | $888.75 M |
| 12/24/2024 | $39.97 | $39.85 (-0.3%) | $40.01 | $38.65 | 279,649 | $879.48 M |
| 12/23/2024 | $40.11 | $39.85 (-0.65%) | $40.20 | $38.65 | 630,137 | $879.48 M |
| 12/20/2024 | $40.95 | $40.00 (-2.32%) | $40.95 | $38.84 | 1.45 M | $882.80 M |
| 12/19/2024 | $42.80 | $41.80 (-2.34%) | $43.55 | $41.78 | 295,600 | $922.52 M |
| 12/18/2024 | $44.01 | $42.60 (-3.2%) | $44.51 | $42.21 | 222,846 | $940.18 M |
| 12/17/2024 | $44.16 | $43.82 (-0.77%) | $44.57 | $43.54 | 252,400 | $967.10 M |
| 12/16/2024 | $45.14 | $44.44 (-1.55%) | $45.63 | $44.31 | 516,649 | $980.79 M |
| 12/13/2024 | $46.33 | $45.17 (-2.5%) | $46.90 | $44.77 | 188,957 | $996.90 M |
| 12/12/2024 | $45.43 | $46.63 (2.64%) | $46.70 | $45.18 | 214,100 | $1.03 B |
| 12/11/2024 | $46.29 | $45.20 (-2.35%) | $47.07 | $44.82 | 418,124 | $997.56 M |
| 12/10/2024 | $46.34 | $46.22 (-0.26%) | $46.60 | $45.27 | 545,708 | $1.02 B |
| 12/09/2024 | $44.85 | $46.48 (3.63%) | $47.14 | $44.85 | 396,824 | $1.03 B |
| 12/06/2024 | $46.75 | $44.48 (-4.86%) | $47.25 | $44.37 | 372,600 | $981.67 M |
| 12/05/2024 | $45.92 | $46.27 (0.76%) | $46.57 | $44.70 | 345,400 | $1.02 B |
| 12/04/2024 | $45.33 | $45.81 (1.06%) | $45.87 | $44.78 | 263,200 | $1.01 B |
| 12/03/2024 | $45.77 | $45.33 (-0.96%) | $46.53 | $45.29 | 232,247 | $1.00 B |
| 12/02/2024 | $46.07 | $45.77 (-0.65%) | $46.68 | $45.45 | 454,600 | $1.01 B |
| 11/29/2024 | $46.00 | $46.28 (0.61%) | $46.36 | $45.23 | 299,200 | $1.02 B |
| 11/27/2024 | $44.89 | $45.99 (2.45%) | $46.29 | $44.57 | 492,500 | $1.01 B |
| 11/26/2024 | $46.55 | $44.42 (-4.58%) | $46.55 | $43.48 | 649,836 | $980.34 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 |