5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+3.89%
3 MONTH PERFORMANCE
+1.70%
6 MONTH PERFORMANCE
-18.29%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
-29.90%
MGP Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $24.61 | $25.11 (2.03%) | $25.14 | $24.27 | 188.76 K | |
| 01/28/2026 | $24.89 | $24.44 (-1.81%) | $25.10 | $24.29 | 197.61 K | $522.36 M |
| 01/27/2026 | $24.95 | $24.90 (-0.2%) | $25.06 | $24.61 | 143.90 K | $532.20 M |
| 01/26/2026 | $25.21 | $25.01 (-0.79%) | $25.25 | $24.80 | 167.73 K | $534.55 M |
| 01/23/2026 | $24.95 | $25.16 (0.84%) | $25.18 | $24.75 | 314.51 K | $537.75 M |
| 01/22/2026 | $25.06 | $25.17 (0.44%) | $25.93 | $24.94 | 277.53 K | $537.97 M |
| 01/21/2026 | $24.29 | $24.93 (2.63%) | $24.94 | $24.13 | 205.70 K | $532.84 M |
| 01/20/2026 | $23.60 | $24.18 (2.46%) | $24.18 | $23.05 | 237.10 K | $516.81 M |
| 01/16/2026 | $24.77 | $23.83 (-3.79%) | $24.78 | $23.67 | 352.60 K | $509.33 M |
| 01/15/2026 | $24.94 | $24.86 (-0.32%) | $25.18 | $24.59 | 287.43 K | $531.34 M |
| 01/14/2026 | $24.50 | $25.05 (2.24%) | $25.15 | $24.50 | 340.30 K | $535.40 M |
| 01/13/2026 | $24.96 | $24.55 (-1.64%) | $25.33 | $24.53 | 302.40 K | $524.71 M |
| 01/12/2026 | $24.77 | $24.93 (0.65%) | $25.13 | $24.35 | 208.30 K | $532.84 M |
| 01/09/2026 | $24.85 | $24.76 (-0.36%) | $24.91 | $24.39 | 186.82 K | $529.20 M |
| 01/08/2026 | $23.85 | $24.75 (3.77%) | $24.77 | $23.85 | 198.78 K | $528.99 M |
| 01/07/2026 | $24.48 | $23.99 (-2%) | $24.55 | $23.65 | 229.80 K | $512.75 M |
| 01/06/2026 | $23.98 | $24.37 (1.63%) | $24.50 | $23.77 | 254.10 K | $520.87 M |
| 01/05/2026 | $23.86 | $23.98 (0.5%) | $24.38 | $23.80 | 358.11 K | $512.53 M |
| 01/02/2026 | $24.36 | $24.09 (-1.11%) | $24.44 | $23.90 | 258.03 K | $514.88 M |
| 12/31/2025 | $24.46 | $24.30 (-0.65%) | $24.62 | $24.23 | 221.33 K | $519.37 M |
| 12/30/2025 | $24.06 | $24.44 (1.58%) | $24.51 | $23.95 | 247.80 K | $522.36 M |
| 12/29/2025 | $24.19 | $24.17 (-0.08%) | $24.65 | $24.05 | 224.63 K | $516.59 M |
| 12/26/2025 | $24.10 | $24.19 (0.37%) | $24.30 | $23.94 | 193.12 K | $517.02 M |
| 12/24/2025 | $24.08 | $24.25 (0.71%) | $24.32 | $23.91 | 207.70 K | $518.30 M |
| 12/23/2025 | $24.20 | $24.00 (-0.83%) | $24.20 | $23.81 | 400.02 K | $512.96 M |
| 12/22/2025 | $23.90 | $24.14 (1%) | $24.55 | $23.66 | 382.95 K | $515.95 M |
| 12/19/2025 | $24.49 | $23.99 (-2.04%) | $24.49 | $23.46 | 2.80 M | $512.75 M |
| 12/18/2025 | $25.31 | $24.67 (-2.53%) | $25.31 | $24.41 | 480.80 K | $527.28 M |
| 12/17/2025 | $25.35 | $25.07 (-1.1%) | $25.67 | $25.00 | 345.40 K | $535.83 M |
| 12/16/2025 | $25.56 | $25.65 (0.35%) | $26.24 | $25.43 | 376.04 K | $548.23 M |
| 12/15/2025 | $26.16 | $25.61 (-2.1%) | $26.16 | $24.80 | 387.51 K | $547.37 M |
| 12/12/2025 | $26.48 | $26.01 (-1.77%) | $26.55 | $25.82 | 392.10 K | $555.92 M |
| 12/11/2025 | $26.34 | $26.36 (0.08%) | $26.37 | $25.25 | 499.31 K | $563.40 M |
| 12/10/2025 | $24.68 | $26.35 (6.77%) | $26.62 | $24.57 | 871.00 K | $563.19 M |
| 12/09/2025 | $24.02 | $24.39 (1.54%) | $24.44 | $23.87 | 646.19 K | $521.29 M |
| 12/08/2025 | $25.15 | $24.02 (-4.49%) | $25.37 | $23.75 | 820.87 K | $513.39 M |
| 12/05/2025 | $24.70 | $25.68 (3.97%) | $26.49 | $24.57 | 545.40 K | $548.87 M |
| 12/04/2025 | $23.74 | $24.70 (4.04%) | $24.71 | $23.51 | 436.71 K | $527.92 M |
| 12/03/2025 | $23.43 | $23.85 (1.79%) | $23.87 | $23.32 | 283.20 K | $509.75 M |
| 12/02/2025 | $23.06 | $23.33 (1.17%) | $23.54 | $22.67 | 295.60 K | $498.64 M |
| 12/01/2025 | $22.78 | $23.06 (1.23%) | $23.21 | $22.73 | 331.81 K | $492.87 M |
| 11/28/2025 | $22.82 | $22.81 (-0.04%) | $22.97 | $22.50 | 100.63 K | $487.52 M |
| 11/26/2025 | $22.49 | $22.88 (1.73%) | $23.04 | $22.46 | 324.74 K | $489.02 M |
| 11/25/2025 | $22.02 | $22.59 (2.59%) | $22.60 | $22.02 | 242.55 K | $482.82 M |
| 11/24/2025 | $22.73 | $21.84 (-3.92%) | $22.79 | $21.67 | 391.31 K | $466.79 M |
| 11/21/2025 | $22.49 | $22.82 (1.47%) | $23.37 | $22.40 | 269.83 K | $487.74 M |
| 11/20/2025 | $22.96 | $22.69 (-1.18%) | $23.44 | $22.58 | 414.70 K | $484.96 M |
| 11/19/2025 | $23.92 | $22.95 (-4.06%) | $23.92 | $22.80 | 297.71 K | $490.52 M |
| 11/18/2025 | $24.81 | $23.96 (-3.43%) | $24.87 | $23.38 | 276.20 K | $512.10 M |
| 11/17/2025 | $25.03 | $24.60 (-1.72%) | $25.36 | $24.57 | 245.80 K | $525.78 M |
| 11/14/2025 | $25.74 | $25.03 (-2.76%) | $25.74 | $24.71 | 354.40 K | $534.97 M |
| 11/13/2025 | $26.06 | $25.85 (-0.81%) | $26.49 | $25.74 | 247.30 K | $552.50 M |
| 11/12/2025 | $25.85 | $26.14 (1.12%) | $26.26 | $25.85 | 221.30 K | $558.70 M |
| 11/11/2025 | $25.68 | $25.90 (0.86%) | $26.17 | $25.63 | 277.55 K | $553.57 M |
| 11/10/2025 | $25.49 | $25.50 (0.04%) | $25.72 | $24.93 | 309.02 K | $545.02 M |
| 11/07/2025 | $24.87 | $25.35 (1.93%) | $25.41 | $24.39 | 267.02 K | $541.81 M |
| 11/06/2025 | $24.94 | $24.81 (-0.52%) | $24.98 | $24.53 | 269.11 K | $530.27 M |
| 11/05/2025 | $24.85 | $25.06 (0.85%) | $25.08 | $24.43 | 418.90 K | $535.61 M |
| 11/04/2025 | $24.09 | $24.85 (3.15%) | $24.93 | $24.03 | 287.20 K | $531.13 M |
| 11/03/2025 | $24.07 | $24.14 (0.29%) | $24.50 | $23.69 | 257.74 K | $515.95 M |
| 10/31/2025 | $23.97 | $24.20 (0.96%) | $24.42 | $23.73 | 273.00 K | $517.23 M |
| 10/30/2025 | $24.53 | $24.19 (-1.39%) | $25.21 | $24.14 | 285.75 K | $517.02 M |
| 10/29/2025 | $25.66 | $24.69 (-3.78%) | $26.77 | $24.28 | 470.22 K | $527.71 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.
