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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	32.22	31.36	31.36	32.71	31.24	280,213
July 03, 2025	33.06	32.59	32.59	33.38	32.42	118,400
July 02, 2025	32.18	32.87	32.87	33.22	31.88	295,179
July 01, 2025	29.98	31.98	31.98	32.61	29.85	275,800
June 30, 2025	29.76	29.97	29.97	30.16	29.53	247,732
June 27, 2025	29.77	29.81	29.81	30.02	29.42	625,300
June 26, 2025	29.92	29.78	29.78	30.75	29.7	463,900
June 25, 2025	29.89	29.88	29.88	30.26	29.33	297,818
June 24, 2025	29.48	30.03	30.03	30.26	29.48	200,600
June 23, 2025	29.33	29.47	29.47	29.88	28.89	302,235
June 20, 2025	30.93	29.52	29.52	30.94	29.03	350,936
June 18, 2025	29.65	30.48	30.48	30.61	29.57	275,500
June 17, 2025	29.5	29.79	29.79	30.13	29.37	221,511
June 16, 2025	29.53	29.74	29.74	29.81	29.01	214,803
June 13, 2025	28.77	29.24	29.24	29.65	28.64	272,615
June 12, 2025	28.28	29.1	29.1	29.17	28.02	290,200
June 11, 2025	29.61	28.57	28.57	29.98	28.47	216,200
June 10, 2025	29.31	29.48	29.48	30.03	29.03	187,400
June 09, 2025	28.64	29.02	29.02	29.07	28.25	253,400
June 06, 2025	27.76	28.32	28.32	28.51	27.76	310,900
June 05, 2025	29.66	27.43	27.43	29.66	27.42	427,367
June 04, 2025	29.63	29.85	29.85	30.2	29.63	311,186
June 03, 2025	29.28	29.58	29.58	29.91	28.78	218,632
June 02, 2025	29.31	29.21	29.21	29.49	28.72	343,400
May 30, 2025	30.09	29.42	29.42	30.13	29.37	304,216
May 29, 2025	30.08	30.13	30.13	30.67	29.82	318,400
May 28, 2025	30.54	29.95	29.95	30.81	29.92	307,200
May 27, 2025	30.89	30.56	30.56	31.36	30.54	274,800
May 23, 2025	29.99	30.52	30.52	30.61	29.75	291,018
May 22, 2025	30.99	30.42	30.42	31.43	30.39	258,800
May 21, 2025	31.57	31.04	31.04	31.62	30.91	368,300

MGP Ingredients, Inc. (MGPI) NASDAQ