5 DAY PERFORMANCE
-5.72%
1 MONTH PERFORMANCE
-4.59%
3 MONTH PERFORMANCE
-30.38%
6 MONTH PERFORMANCE
-26.28%
YEAR-TO-DATE PERFORMANCE
-24.73%
1 YEAR PERFORMANCE
-43.04%
MGP Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.93 | $19.43 (-2.49%) | $20.50 | $19.31 | 93.92 K | $418.69 M |
| 05/05/2026 | $19.03 | $19.97 (4.94%) | $20.25 | $18.80 | 185.33 K | $427.15 M |
| 05/04/2026 | $19.40 | $19.03 (-1.91%) | $19.47 | $18.75 | 199.80 K | $407.04 M |
| 05/01/2026 | $20.00 | $19.40 (-3%) | $20.34 | $19.18 | 227.20 K | $414.96 M |
| 04/30/2026 | $18.77 | $19.94 (6.23%) | $20.25 | $18.77 | 393.21 K | $426.51 M |
| 04/29/2026 | $19.37 | $19.16 (-1.08%) | $19.67 | $17.17 | 531.40 K | $409.82 M |
| 04/28/2026 | $20.35 | $20.21 (-0.69%) | $20.72 | $20.21 | 208.36 K | $432.28 M |
| 04/27/2026 | $20.36 | $20.25 (-0.54%) | $20.46 | $20.15 | 104.32 K | $433.14 M |
| 04/24/2026 | $20.19 | $20.22 (0.15%) | $20.45 | $20.06 | 176.10 K | $432.20 M |
| 04/23/2026 | $20.03 | $20.19 (0.8%) | $20.25 | $19.95 | 177.50 K | $431.56 M |
| 04/22/2026 | $19.83 | $20.03 (1.01%) | $20.19 | $19.83 | 153.82 K | $428.14 M |
| 04/21/2026 | $19.97 | $19.81 (-0.8%) | $20.17 | $19.75 | 196.60 K | $423.44 M |
| 04/20/2026 | $20.06 | $19.95 (-0.55%) | $20.20 | $19.90 | 186.91 K | $426.43 M |
| 04/17/2026 | $20.23 | $20.03 (-0.99%) | $20.78 | $19.95 | 256.31 K | $428.14 M |
| 04/16/2026 | $19.96 | $20.05 (0.45%) | $20.11 | $19.84 | 140.20 K | $428.57 M |
| 04/15/2026 | $19.66 | $19.98 (1.63%) | $20.25 | $19.54 | 240.89 K | $427.07 M |
| 04/14/2026 | $19.07 | $19.72 (3.41%) | $19.77 | $19.07 | 194.51 K | $421.51 M |
| 04/13/2026 | $18.65 | $19.33 (3.65%) | $19.44 | $18.45 | 202.60 K | $413.18 M |
| 04/10/2026 | $18.97 | $18.77 (-1.05%) | $19.29 | $18.54 | 250.80 K | $401.21 M |
| 04/09/2026 | $18.55 | $18.91 (1.94%) | $18.97 | $18.01 | 271.61 K | $404.20 M |
| 04/08/2026 | $19.07 | $18.43 (-3.36%) | $19.50 | $18.37 | 218.00 K | $393.94 M |
| 04/07/2026 | $19.03 | $19.07 (0.21%) | $19.36 | $18.85 | 187.69 K | $407.62 M |
| 04/06/2026 | $18.51 | $19.17 (3.57%) | $19.30 | $18.49 | 175.93 K | $409.76 M |
| 04/02/2026 | $18.32 | $18.49 (0.93%) | $18.55 | $18.00 | 203.50 K | $395.22 M |
| 04/01/2026 | $18.30 | $18.34 (0.22%) | $18.65 | $18.25 | 221.74 K | $392.02 M |
| 03/31/2026 | $18.49 | $18.39 (-0.54%) | $18.69 | $18.18 | 208.80 K | $393.08 M |
| 03/30/2026 | $18.61 | $18.41 (-1.07%) | $18.77 | $18.30 | 218.80 K | $393.51 M |
| 03/27/2026 | $18.39 | $18.60 (1.14%) | $19.01 | $18.18 | 423.00 K | $397.57 M |
| 03/26/2026 | $18.41 | $18.39 (-0.11%) | $19.25 | $18.23 | 415.90 K | $393.08 M |
| 03/25/2026 | $18.17 | $18.63 (2.53%) | $18.70 | $17.72 | 302.20 K | $398.21 M |
| 03/24/2026 | $17.00 | $18.03 (6.06%) | $18.39 | $16.95 | 339.70 K | $385.39 M |
| 03/23/2026 | $16.84 | $17.19 (2.08%) | $17.36 | $16.73 | 286.50 K | $367.43 M |
| 03/20/2026 | $17.13 | $16.50 (-3.68%) | $17.20 | $16.45 | 575.73 K | $352.69 M |
| 03/19/2026 | $16.81 | $17.04 (1.37%) | $17.30 | $16.61 | 335.36 K | $364.23 M |
| 03/18/2026 | $17.22 | $16.73 (-2.85%) | $17.27 | $16.72 | 250.02 K | $357.60 M |
| 03/17/2026 | $17.43 | $17.28 (-0.86%) | $17.86 | $17.28 | 302.03 K | $369.36 M |
| 03/16/2026 | $18.00 | $17.40 (-3.33%) | $18.16 | $17.30 | 274.20 K | $371.92 M |
| 03/13/2026 | $18.30 | $17.89 (-2.24%) | $18.30 | $17.72 | 230.31 K | $382.40 M |
| 03/12/2026 | $18.06 | $18.17 (0.61%) | $18.40 | $17.82 | 325.45 K | $388.38 M |
| 03/11/2026 | $18.13 | $18.23 (0.55%) | $18.38 | $17.96 | 211.26 K | $389.66 M |
| 03/10/2026 | $18.16 | $18.21 (0.28%) | $18.43 | $17.86 | 255.61 K | $389.24 M |
| 03/09/2026 | $18.48 | $18.29 (-1.03%) | $18.48 | $17.74 | 480.38 K | $390.95 M |
| 03/06/2026 | $18.53 | $18.63 (0.54%) | $18.67 | $18.32 | 365.40 K | $398.21 M |
| 03/05/2026 | $18.65 | $18.81 (0.86%) | $19.00 | $18.43 | 311.12 K | $402.06 M |
| 03/04/2026 | $18.51 | $18.69 (0.97%) | $18.87 | $18.10 | 379.63 K | $399.50 M |
| 03/03/2026 | $18.78 | $18.51 (-1.44%) | $19.07 | $18.50 | 372.40 K | $395.65 M |
| 03/02/2026 | $18.70 | $19.17 (2.51%) | $19.21 | $18.42 | 520.51 K | $409.76 M |
| 02/27/2026 | $19.55 | $19.00 (-2.81%) | $19.59 | $18.48 | 973.64 K | $406.12 M |
| 02/26/2026 | $20.40 | $19.78 (-3.04%) | $20.40 | $19.25 | 737.29 K | $422.80 M |
| 02/25/2026 | $21.66 | $20.34 (-6.09%) | $22.50 | $19.67 | 1.33 M | $434.77 M |
| 02/24/2026 | $25.44 | $25.81 (1.45%) | $25.84 | $25.21 | 242.50 K | $551.69 M |
| 02/23/2026 | $25.82 | $25.34 (-1.86%) | $26.25 | $24.90 | 334.60 K | $541.64 M |
| 02/20/2026 | $25.60 | $25.93 (1.29%) | $25.94 | $25.25 | 238.64 K | $554.21 M |
| 02/19/2026 | $25.31 | $25.55 (0.95%) | $25.58 | $24.76 | 181.40 K | $546.09 M |
| 02/18/2026 | $25.55 | $25.56 (0.04%) | $25.84 | $25.18 | 152.30 K | $546.30 M |
| 02/17/2026 | $25.75 | $25.70 (-0.19%) | $25.92 | $25.12 | 203.10 K | $549.29 M |
| 02/13/2026 | $25.80 | $25.74 (-0.23%) | $25.91 | $24.76 | 299.10 K | $550.15 M |
| 02/12/2026 | $26.22 | $25.80 (-1.6%) | $26.30 | $25.57 | 186.03 K | $551.43 M |
| 02/11/2026 | $26.26 | $26.16 (-0.38%) | $26.41 | $25.83 | 159.30 K | $559.13 M |
| 02/10/2026 | $25.80 | $26.24 (1.71%) | $26.50 | $25.80 | 153.00 K | $560.84 M |
| 02/09/2026 | $26.46 | $25.80 (-2.49%) | $26.50 | $25.50 | 216.42 K | $551.43 M |
| 02/06/2026 | $25.76 | $26.27 (1.98%) | $26.44 | $25.76 | 177.40 K | $561.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
