MGP Ingredients, Inc. (MGPI) NASDAQ

16.82

-0.25(-1.46%)

Updated at June 02 04:00PM

Currency In USD

MGPI Historical Return

If you invested $1000 in MGP Ingredients, Inc. (MGPI) 10 years ago, it would be worth $551.84 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $241.18, while $1000 invested 1 year ago would be worth $577.61. This corresponds to total returns of -44.82%, -75.88%, -42.24%, respectively, with annualized returns of -5.77%, -24.74%, -42.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MGPI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.02	16.82	16.82	17.19	16.56	196,091
June 01, 2026	17.5	17.07	17.07	17.59	17.02	180,154
May 29, 2026	18.28	17.65	17.65	18.28	17.6	131,166
May 28, 2026	18.35	18.46	18.46	18.64	18.26	128,949
May 27, 2026	17.93	18.28	18.28	18.47	17.93	160,214
May 26, 2026	18.12	17.8	17.8	18.12	17.7	207,135
May 22, 2026	18.18	18.05	18.05	18.31	17.88	153,291
May 21, 2026	18.25	18.1	18.1	18.58	17.61	143,856
May 20, 2026	17.74	18.07	18.07	18.2	17.51	152,617
May 19, 2026	18.18	17.8	17.8	18.25	17.68	128,446
May 18, 2026	18.27	18.27	18.27	18.62	18.15	187,779
May 15, 2026	18.02	18.23	18.23	18.43	17.79	249,298
May 14, 2026	18.17	18.23	18.23	18.48	18.1	115,799
May 13, 2026	18.6	18.1	18.1	18.6	17.95	164,667
May 12, 2026	18.65	18.29	18.29	18.65	18.08	143,406
May 11, 2026	19.67	18.63	18.63	19.67	18.56	181,956
May 08, 2026	19.12	19.7	19.7	19.91	18.86	172,507
May 07, 2026	19.24	19.09	19.09	19.5	18.97	165,242
May 06, 2026	19.93	19.32	19.32	20.5	19.31	148,760
May 05, 2026	19.03	19.97	19.97	20.25	18.8	181,233
May 04, 2026	19.4	19.03	19.03	19.47	18.75	176,387
May 01, 2026	20	19.4	19.4	20.34	19.18	223,558
April 30, 2026	18.77	19.94	19.94	20.25	18.77	327,826
April 29, 2026	19.37	19.16	19.16	19.67	17.17	503,789
April 28, 2026	20.35	20.21	20.21	20.72	20.21	208,294
April 27, 2026	20.36	20.25	20.25	20.46	20.15	104,311
April 24, 2026	20.19	20.22	20.22	20.45	20.06	126,367
April 23, 2026	20.03	20.19	20.19	20.25	19.95	177,465
April 22, 2026	19.83	20.03	20.03	20.19	19.83	145,844
April 21, 2026	19.97	19.81	19.81	20.17	19.75	185,246
April 20, 2026	20.06	19.95	19.95	20.2	19.9	173,649
April 17, 2026	20.23	20.03	20.03	20.78	19.95	256,307
April 16, 2026	19.96	20.05	20.05	20.11	19.84	140,186
April 15, 2026	19.66	19.98	19.98	20.25	19.54	240,790
April 14, 2026	19.07	19.72	19.72	19.77	19.07	194,509
April 13, 2026	18.65	19.33	19.33	19.44	18.45	202,567
April 10, 2026	18.97	18.77	18.77	19.29	18.54	230,958
April 09, 2026	18.55	18.91	18.91	18.97	18.01	271,500
April 08, 2026	19.07	18.43	18.43	19.5	18.37	216,974
April 07, 2026	19.03	19.07	19.07	19.36	18.85	187,689
April 06, 2026	18.51	19.17	19.17	19.3	18.49	175,930
April 02, 2026	18.32	18.49	18.49	18.55	18	203,461
April 01, 2026	18.3	18.34	18.34	18.65	18.25	221,728
March 31, 2026	18.49	18.39	18.39	18.69	18.18	207,876
March 30, 2026	18.61	18.41	18.41	18.77	18.3	214,565
March 27, 2026	18.39	18.6	18.6	19.01	18.18	422,952
March 26, 2026	18.41	18.39	18.39	19.25	18.23	415,894
March 25, 2026	18.17	18.63	18.63	18.7	17.72	302,159
March 24, 2026	17	18.03	18.03	18.39	16.95	324,593
March 23, 2026	16.84	17.19	17.19	17.36	16.73	286,403
March 20, 2026	17.13	16.5	16.5	17.2	16.45	567,145
March 19, 2026	16.81	17.04	17.04	17.3	16.61	323,515
March 18, 2026	17.22	16.73	16.73	17.27	16.72	240,587
March 17, 2026	17.43	17.28	17.28	17.86	17.28	293,588
March 16, 2026	18	17.4	17.4	18.16	17.3	274,064
March 13, 2026	18.3	17.89	17.89	18.3	17.72	230,229
March 12, 2026	18.06	18.17	18.05	18.4	17.82	320,674
March 11, 2026	18.13	18.23	18.11	18.38	17.96	211,210
March 10, 2026	18.16	18.21	18.09	18.43	17.86	255,606
March 09, 2026	18.48	18.29	18.17	18.48	17.74	474,405