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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.6	25.93	25.93	25.94	25.25	238,639
February 19, 2026	25.31	25.55	25.55	25.58	24.76	181,400
February 18, 2026	25.55	25.56	25.56	25.84	25.18	152,300
February 17, 2026	25.75	25.7	25.7	25.92	25.12	203,100
February 13, 2026	25.8	25.74	25.74	25.91	24.76	299,100
February 12, 2026	26.22	25.8	25.8	26.3	25.57	186,027
February 11, 2026	26.26	26.16	26.16	26.41	25.83	159,300
February 10, 2026	25.8	26.24	26.24	26.5	25.8	153,000
February 09, 2026	26.46	25.8	25.8	26.5	25.5	216,418
February 06, 2026	25.76	26.27	26.27	26.44	25.76	177,400
February 05, 2026	26.33	25.86	25.86	26.49	25.6	200,300
February 04, 2026	25.55	26.4	26.4	26.59	25.55	173,035
February 03, 2026	25.02	25.38	25.38	25.74	24.9	198,540
February 02, 2026	24.74	25.1	25.1	25.22	24.5	153,267
January 30, 2026	24.94	24.91	24.91	25.25	24.42	239,725
January 29, 2026	24.61	25.11	25.11	25.14	24.27	188,800
January 28, 2026	24.89	24.44	24.44	25.1	24.29	197,609
January 27, 2026	24.95	24.9	24.9	25.06	24.61	143,900
January 26, 2026	25.21	25.01	25.01	25.25	24.8	164,703
January 23, 2026	24.95	25.16	25.16	25.18	24.75	314,511
January 22, 2026	25.06	25.17	25.17	25.93	24.94	277,529
January 21, 2026	24.29	24.93	24.93	24.94	24.13	205,700
January 20, 2026	23.6	24.18	24.18	24.18	23.05	237,100
January 16, 2026	24.77	23.83	23.83	24.78	23.67	352,600
January 15, 2026	24.94	24.86	24.86	25.18	24.59	287,432
January 14, 2026	24.5	25.05	25.05	25.15	24.5	340,265
January 13, 2026	24.96	24.55	24.55	25.33	24.53	302,400
January 12, 2026	24.77	24.93	24.93	25.13	24.35	208,300
January 09, 2026	24.85	24.76	24.76	24.91	24.39	186,820
January 08, 2026	23.85	24.75	24.75	24.77	23.85	198,783
January 07, 2026	24.48	23.99	23.99	24.55	23.65	229,800
January 06, 2026	23.98	24.37	24.37	24.5	23.77	254,100
January 05, 2026	23.86	23.98	23.98	24.38	23.8	358,113
January 02, 2026	24.36	24.09	24.09	24.44	23.9	258,026
December 31, 2025	24.46	24.3	24.3	24.62	24.23	221,333
December 30, 2025	24.06	24.44	24.44	24.51	23.95	247,800
December 29, 2025	24.19	24.17	24.17	24.65	24.05	224,633
December 26, 2025	24.1	24.19	24.19	24.3	23.94	193,123
December 24, 2025	24.08	24.25	24.25	24.32	23.91	207,700
December 23, 2025	24.2	24	24	24.2	23.81	400,017
December 22, 2025	23.9	24.14	24.14	24.55	23.66	382,945
December 19, 2025	24.49	23.99	23.99	24.49	23.46	2.8M
December 18, 2025	25.31	24.67	24.67	25.31	24.41	480,779
December 17, 2025	25.35	25.07	25.07	25.67	25	345,400
December 16, 2025	25.56	25.65	25.65	26.24	25.43	376,036
December 15, 2025	26.16	25.61	25.61	26.16	24.8	387,508
December 12, 2025	26.48	26.01	26.01	26.55	25.82	392,069
December 11, 2025	26.34	26.36	26.36	26.37	25.25	499,314
December 10, 2025	24.68	26.35	26.35	26.62	24.57	871,000
December 09, 2025	24.02	24.39	24.39	24.44	23.87	646,190
December 08, 2025	25.15	24.02	24.02	25.37	23.75	820,872
December 05, 2025	24.7	25.68	25.68	26.49	24.57	545,400
December 04, 2025	23.67	24.7	24.7	24.71	23.51	412,719
December 03, 2025	23.43	23.85	23.85	23.87	23.32	283,200
December 02, 2025	23.06	23.33	23.33	23.54	22.67	295,600
December 01, 2025	22.78	23.06	23.06	23.21	22.73	331,814
November 28, 2025	22.82	22.81	22.81	22.97	22.5	100,631
November 26, 2025	22.49	22.88	22.88	23.04	22.46	324,740
November 25, 2025	22.02	22.59	22.59	22.6	22.02	242,547
November 24, 2025	22.73	21.84	21.84	22.79	21.67	391,308

MGP Ingredients, Inc. (MGPI) NASDAQ