MGP Ingredients, Inc. (MGPI) NASDAQ

24.25

+0.25(+1.04%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202524.0824.2524.2524.3223.91207,700
December 23, 202524.2242424.223.81400,017
December 22, 202523.924.1424.1424.5523.66382,945
December 19, 202524.4923.9923.9924.4923.462.8M
December 18, 202525.3124.6724.6725.3124.41480,779
December 17, 202525.3525.0725.0725.6725345,400
December 16, 202525.5625.6525.6526.2425.43376,036
December 15, 202526.1625.6125.6126.1624.8387,508
December 12, 202526.4826.0126.0126.5525.82392,069
December 11, 202526.3426.3626.3626.3725.25499,314
December 10, 202524.6826.3526.3526.6224.57871,000
December 09, 202524.0224.3924.3924.4423.87646,190
December 08, 202525.1524.0224.0225.3723.75820,872
December 05, 202524.725.6825.6826.4924.57545,400
December 04, 202523.6724.724.724.7123.51412,719
December 03, 202523.4323.8523.8523.8723.32283,200
December 02, 202523.0623.3323.3323.5422.67295,600
December 01, 202522.7823.0623.0623.2122.73331,814
November 28, 202522.8222.8122.8122.9722.5100,631
November 26, 202522.4922.8822.8823.0422.46324,740
November 25, 202522.0222.5922.5922.622.02242,547
November 24, 202522.7321.8421.8422.7921.67391,308
November 21, 202522.4922.8222.8223.3722.4269,826
November 20, 202522.9622.6922.6923.4422.58414,695
November 19, 202523.9222.9522.9523.9222.8290,253
November 18, 202524.8123.9623.9624.8723.38276,200
November 17, 202525.0324.624.625.3624.57245,800
November 14, 202525.7425.0325.0325.7424.71354,403
November 13, 202526.0625.8525.7326.4925.74247,300
November 12, 202525.8526.1426.0226.2625.85221,300
November 11, 202525.6825.925.7826.1725.63277,551
November 10, 202525.4925.525.3825.7224.93309,023
November 07, 202524.8725.3525.3525.4124.39267,017
November 06, 202524.9424.8124.8124.9824.53269,106
November 05, 202524.8525.0625.0625.0824.43418,902
November 04, 202524.0924.8524.8524.9324.03287,200
November 03, 202524.0724.1424.1424.523.69257,740
October 31, 202523.9724.224.224.4223.73273,000
October 30, 202524.5324.1924.1925.2124.14285,751
October 29, 202525.6624.6924.6926.7724.28470,217
October 28, 202523.5523.6723.6724.0523.34232,900
October 27, 202524.3123.5623.5624.4823.53225,805
October 24, 202524.5724.3324.3324.5724.08144,700
October 23, 202524.5224.4224.4224.6624.2185,600
October 22, 202525.0124.5724.5725.0724.57126,149
October 21, 202524.95252525.3324.7154,839
October 20, 202524.7324.9224.9225.0724.65168,453
October 17, 202524.2124.5524.5524.6623.87209,131
October 16, 202523.7424.2324.2324.3223.68260,428
October 15, 202523.7223.6923.6923.8223.28230,000
October 14, 202523.7423.7223.7224.1623.46194,862
October 13, 202523.9523.9323.9324.323.54207,000
October 10, 202524.4923.8423.8424.5923.54269,135
October 09, 202524.2524.3524.3524.4224.01170,200
October 08, 202523.9324.2424.2424.3123.75199,327
October 07, 202523.823.9323.9324.2223.57299,238
October 06, 202524.623.823.824.623.78290,100
October 03, 202524.6924.6224.6225.1824.58189,723
October 02, 202524.4724.6924.6924.9824.26173,500
October 01, 202524.2924.5424.5424.5723.95200,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved