MGP Ingredients, Inc. - MGPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	24.45	24.19	24.19	24.45	23.8	220,603
September 29, 2025	24.73	24.4	24.4	24.84	24.3	285,001
September 26, 2025	24.98	24.68	24.68	25.35	24.66	201,820
September 25, 2025	25.69	24.94	24.94	25.94	24.9	196,834
September 24, 2025	26.04	25.77	25.77	26.18	25.68	174,913
September 23, 2025	26.88	26.03	26.03	26.96	25.95	200,564
September 22, 2025	26.99	26.74	26.74	27.17	26.44	249,828
September 19, 2025	27.77	27.06	27.06	27.95	27.04	337,891
September 18, 2025	27.66	27.61	27.61	27.93	27.33	226,024
September 17, 2025	27.75	27.57	27.57	28.35	27.37	252,120
September 16, 2025	27.77	27.82	27.82	27.94	27.37	176,439
September 15, 2025	28.18	27.77	27.77	28.18	27.44	226,306
September 12, 2025	28.34	27.97	27.97	28.34	27.8	139,300
September 11, 2025	27.52	28.34	28.34	28.45	27.5	221,600
September 10, 2025	28.16	27.61	27.61	28.21	27.51	183,500
September 09, 2025	28.43	28.39	28.39	28.57	28.12	158,400
September 08, 2025	29.2	28.39	28.39	29.2	28.03	160,834
September 05, 2025	28.63	29.19	29.19	29.75	28.63	195,800
September 04, 2025	29.33	28.69	28.69	29.33	28.5	155,521
September 03, 2025	29.15	29.19	29.19	29.54	28.75	188,374
September 02, 2025	29.5	29.31	29.31	29.5	28.73	163,300
August 29, 2025	29.57	29.57	29.57	29.81	29.05	357,100
August 28, 2025	29.75	29.35	29.35	29.92	28.91	206,300
August 27, 2025	28.67	29.77	29.77	29.87	28.67	168,429
August 26, 2025	29.3	28.65	28.65	29.46	28.48	178,900
August 25, 2025	29.93	29.45	29.45	30.01	29.3	118,700
August 22, 2025	29.07	30.16	30.16	30.6	29.07	217,000
August 21, 2025	29.18	28.97	28.97	29.32	28.61	121,200
August 20, 2025	29.36	29.15	29.15	30.06	28.82	145,500
August 19, 2025	29.04	29.31	29.31	29.8	28.93	191,722
August 18, 2025	28.99	29.04	29.04	29.28	28.72	203,804
August 15, 2025	28.62	28.78	28.78	28.91	28.03	168,200
August 14, 2025	28.15	28.41	28.29	28.59	27.53	165,700
August 13, 2025	27.69	28.46	28.34	28.55	27.25	181,421
August 12, 2025	27.8	27.71	27.59	28.08	27	166,324
August 11, 2025	27.54	27.22	27.11	28.04	27.04	204,915
August 08, 2025	28.16	27.4	27.28	28.16	27.35	219,876
August 07, 2025	27.95	27.96	27.84	28.51	27.6	313,200
August 06, 2025	28.76	27.69	27.57	28.76	27.6	183,300
August 05, 2025	28.59	28.43	28.31	28.91	28.06	213,542
August 04, 2025	28.18	28.54	28.42	28.58	27.68	199,900
August 01, 2025	28.28	27.93	27.93	28.67	27.08	299,400
July 31, 2025	30.08	28.28	28.28	31.75	28.1	366,900
July 30, 2025	30.91	29.37	29.37	31.27	29	318,479
July 29, 2025	30.97	30.73	30.73	31.2	30.43	181,957
July 28, 2025	31.66	30.97	30.97	31.77	30.77	165,911
July 25, 2025	31.67	31.84	31.84	31.95	31.26	141,700
July 24, 2025	32.45	31.67	31.67	32.6	31.63	173,400
July 23, 2025	31.87	32.49	32.49	32.58	31.52	221,234
July 22, 2025	30.32	31.61	31.61	31.83	30.05	255,881
July 21, 2025	30.03	30.12	30.12	30.89	29.9	204,309
July 18, 2025	31.16	30.03	30.03	31.18	29.56	164,200
July 17, 2025	30.05	30.94	30.94	31.13	30.05	224,600
July 16, 2025	29.22	29.9	29.9	29.95	28.9	186,800
July 15, 2025	30.06	29.26	29.26	30.3	29.16	243,844
July 14, 2025	30.91	29.91	29.91	31.29	29.68	183,400
July 11, 2025	31.17	31.06	31.06	31.29	30.67	137,800
July 10, 2025	31.23	31.51	31.51	32.26	31.22	173,900
July 09, 2025	32.03	31.23	31.23	32.37	30.64	195,720
July 08, 2025	31.46	32.08	32.08	32.39	31.42	269,002

MGP Ingredients, Inc. (MGPI) NASDAQ