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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.87	25.35	25.35	25.41	24.39	267,017
November 06, 2025	24.94	24.81	24.81	24.98	24.53	269,106
November 05, 2025	24.85	25.06	25.06	25.08	24.43	418,902
November 04, 2025	24.09	24.85	24.85	24.93	24.03	287,200
November 03, 2025	24.07	24.14	24.14	24.5	23.69	257,740
October 31, 2025	23.97	24.2	24.2	24.42	23.73	273,000
October 30, 2025	24.53	24.19	24.19	25.21	24.14	285,751
October 29, 2025	25.66	24.69	24.69	26.77	24.28	470,217
October 28, 2025	23.55	23.67	23.67	24.05	23.34	232,900
October 27, 2025	24.31	23.56	23.56	24.48	23.53	225,805
October 24, 2025	24.57	24.33	24.33	24.57	24.08	144,700
October 23, 2025	24.52	24.42	24.42	24.66	24.2	185,600
October 22, 2025	25.01	24.57	24.57	25.07	24.57	126,149
October 21, 2025	24.95	25	25	25.33	24.7	154,839
October 20, 2025	24.73	24.92	24.92	25.07	24.65	168,453
October 17, 2025	24.21	24.55	24.55	24.66	23.87	209,131
October 16, 2025	23.74	24.23	24.23	24.32	23.68	260,428
October 15, 2025	23.72	23.69	23.69	23.82	23.28	230,000
October 14, 2025	23.74	23.72	23.72	24.16	23.46	194,862
October 13, 2025	23.95	23.93	23.93	24.3	23.54	207,000
October 10, 2025	24.49	23.84	23.84	24.59	23.54	269,135
October 09, 2025	24.25	24.35	24.35	24.42	24.01	170,200
October 08, 2025	23.93	24.24	24.24	24.31	23.75	199,327
October 07, 2025	23.8	23.93	23.93	24.22	23.57	299,238
October 06, 2025	24.6	23.8	23.8	24.6	23.78	290,100
October 03, 2025	24.69	24.62	24.62	25.18	24.58	189,723
October 02, 2025	24.47	24.69	24.69	24.98	24.26	173,500
October 01, 2025	24.29	24.54	24.54	24.57	23.95	200,600
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

MGP Ingredients, Inc. (MGPI) NASDAQ