5 DAY PERFORMANCE
+6.83%
1 MONTH PERFORMANCE
+40.48%
3 MONTH PERFORMANCE
+5.60%
6 MONTH PERFORMANCE
-5.33%
YEAR-TO-DATE PERFORMANCE
-24.73%
1 YEAR PERFORMANCE
-26.28%
MGP Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/03/2026 | $17.58 | $16.98 (-3.41%) | $17.58 | $16.68 | 188.02 K | $364.36 M |
| 11/02/2026 | $17.50 | $17.74 (1.37%) | $17.89 | $17.29 | 278.72 K | $380.66 M |
| 10/30/2026 | $17.34 | $17.12 (-1.27%) | $17.76 | $16.85 | 349.40 K | $367.36 M |
| 10/29/2026 | $16.93 | $17.21 (1.65%) | $17.30 | $16.64 | 392.75 K | $369.29 M |
| 10/28/2026 | $15.55 | $16.73 (7.59%) | $16.79 | $15.49 | 303.74 K | $358.99 M |
| 10/27/2026 | $15.44 | $15.32 (-0.78%) | $15.46 | $15.13 | 197.43 K | $328.74 M |
| 10/26/2026 | $15.79 | $15.52 (-1.71%) | $15.97 | $15.44 | 141.30 K | $333.03 M |
| 10/23/2026 | $15.86 | $15.73 (-0.82%) | $16.27 | $15.61 | 182.24 K | $337.14 M |
| 10/22/2026 | $15.06 | $16.25 (7.9%) | $16.25 | $15.06 | 276.80 K | $348.29 M |
| 10/21/2026 | $15.01 | $14.88 (-0.87%) | $15.09 | $14.71 | 242.12 K | $318.92 M |
| 10/20/2026 | $15.19 | $15.13 (-0.4%) | $15.40 | $14.77 | 229.24 K | $324.28 M |
| 10/19/2026 | $15.01 | $15.02 (0.07%) | $15.14 | $14.84 | 223.30 K | $321.92 M |
| 10/16/2026 | $15.60 | $15.12 (-3.08%) | $15.72 | $14.93 | 235.60 K | $324.07 M |
| 10/15/2026 | $14.82 | $15.40 (3.91%) | $15.53 | $14.63 | 422.15 K | $330.07 M |
| 10/14/2026 | $14.63 | $14.60 (-0.21%) | $14.70 | $14.25 | 342.90 K | $312.92 M |
| 10/13/2026 | $14.50 | $14.61 (0.76%) | $14.68 | $14.21 | 277.50 K | $313.14 M |
| 10/12/2026 | $13.76 | $14.36 (4.36%) | $14.42 | $13.53 | 237.27 K | $307.78 M |
| 10/09/2026 | $13.69 | $13.78 (0.66%) | $13.96 | $13.02 | 265.20 K | $295.35 M |
| 10/08/2026 | $13.02 | $13.77 (5.76%) | $13.99 | $13.00 | 409.70 K | $295.13 M |
| 10/07/2026 | $13.03 | $13.04 (0.08%) | $13.19 | $12.77 | 188.10 K | $279.49 M |
| 10/06/2026 | $12.83 | $13.02 (1.48%) | $13.24 | $12.83 | 220.80 K | $279.06 M |
| 10/05/2026 | $12.74 | $12.77 (0.24%) | $13.12 | $12.42 | 389.50 K | $273.70 M |
| 10/02/2026 | $12.96 | $12.79 (-1.31%) | $13.14 | $12.75 | 194.22 K | $274.13 M |
| 10/01/2026 | $13.20 | $12.88 (-2.42%) | $13.20 | $12.75 | 197.80 K | $276.06 M |
| 09/30/2026 | $13.40 | $13.25 (-1.12%) | $13.50 | $12.88 | 404.00 K | $283.99 M |
| 09/29/2026 | $12.78 | $13.34 (4.38%) | $13.46 | $12.60 | 414.70 K | $285.92 M |
| 09/28/2026 | $12.82 | $12.78 (-0.31%) | $12.98 | $12.50 | 221.61 K | $273.91 M |
| 09/25/2026 | $12.68 | $12.82 (1.1%) | $12.88 | $12.66 | 234.30 K | $274.77 M |
| 09/24/2026 | $13.06 | $12.74 (-2.45%) | $13.06 | $12.66 | 357.42 K | $273.06 M |
| 09/23/2026 | $13.51 | $12.94 (-4.22%) | $13.51 | $12.83 | 292.56 K | $277.34 M |
| 09/22/2026 | $13.50 | $13.50 (0%) | $13.75 | $13.31 | 298.82 K | $289.35 M |
| 09/21/2026 | $14.02 | $13.39 (-4.49%) | $14.20 | $13.33 | 698.86 K | $286.99 M |
| 09/18/2026 | $14.22 | $14.13 (-0.63%) | $14.44 | $14.02 | 388.30 K | $302.85 M |
| 09/17/2026 | $14.43 | $14.39 (-0.28%) | $14.65 | $14.23 | 250.34 K | $308.42 M |
| 09/16/2026 | $14.44 | $14.36 (-0.55%) | $14.70 | $14.29 | 283.32 K | $307.78 M |
| 09/15/2026 | $14.77 | $14.40 (-2.51%) | $14.77 | $14.23 | 218.50 K | $308.64 M |
| 09/14/2026 | $15.00 | $14.83 (-1.13%) | $15.40 | $14.70 | 228.50 K | $317.85 M |
| 09/11/2026 | $15.11 | $14.76 (-2.32%) | $15.27 | $14.74 | 301.14 K | $316.35 M |
| 09/10/2026 | $15.10 | $15.11 (0.07%) | $15.47 | $15.03 | 261.16 K | $323.85 M |
| 09/09/2026 | $16.13 | $15.09 (-6.45%) | $16.27 | $14.99 | 270.19 K | $323.42 M |
| 09/08/2026 | $16.38 | $16.21 (-1.04%) | $16.53 | $16.17 | 182.25 K | $347.43 M |
| 09/04/2026 | $16.20 | $16.40 (1.23%) | $16.47 | $15.94 | 305.85 K | $351.50 M |
| 09/03/2026 | $16.92 | $16.34 (-3.43%) | $16.92 | $16.05 | 236.90 K | $350.22 M |
| 09/02/2026 | $16.49 | $16.83 (2.06%) | $17.06 | $16.43 | 254.83 K | $360.72 M |
| 09/01/2026 | $16.56 | $16.47 (-0.54%) | $16.61 | $16.30 | 258.52 K | $353.00 M |
| 08/31/2026 | $16.72 | $16.61 (-0.66%) | $16.72 | $16.34 | 345.01 K | $356.00 M |
| 08/28/2026 | $16.44 | $16.85 (2.49%) | $16.99 | $16.44 | 186.70 K | $361.15 M |
| 08/27/2026 | $17.25 | $16.28 (-5.62%) | $17.50 | $16.25 | 173.31 K | $348.93 M |
| 08/26/2026 | $17.87 | $17.44 (-2.41%) | $17.87 | $17.43 | 111.23 K | $373.79 M |
| 08/25/2026 | $17.77 | $17.91 (0.79%) | $17.93 | $17.49 | 91.81 K | $383.87 M |
| 08/24/2026 | $18.22 | $17.95 (-1.48%) | $18.40 | $17.93 | 110.00 K | $384.72 M |
| 08/21/2026 | $17.84 | $18.06 (1.23%) | $18.08 | $17.60 | 101.95 K | $387.08 M |
| 08/20/2026 | $17.86 | $17.77 (-0.5%) | $17.95 | $17.46 | 130.34 K | $380.87 M |
| 08/19/2026 | $17.66 | $18.07 (2.32%) | $18.25 | $17.66 | 136.04 K | $387.30 M |
| 08/18/2026 | $17.95 | $17.50 (-2.51%) | $18.02 | $17.38 | 125.60 K | $375.08 M |
| 08/17/2026 | $17.53 | $17.89 (2.05%) | $17.97 | $17.49 | 186.45 K | $383.44 M |
| 08/14/2026 | $17.94 | $17.72 (-1.23%) | $17.94 | $17.50 | 144.70 K | $379.79 M |
| 08/13/2026 | $17.84 | $18.15 (1.74%) | $18.50 | $17.84 | 245.83 K | $389.01 M |
| 08/12/2026 | $18.31 | $17.81 (-2.73%) | $18.51 | $17.35 | 276.52 K | $381.72 M |
| 08/11/2026 | $17.60 | $18.37 (4.37%) | $18.39 | $17.55 | 196.67 K | $393.73 M |
| 08/10/2026 | $17.45 | $17.79 (1.95%) | $17.81 | $16.94 | 289.30 K | $381.29 M |
| 08/07/2026 | $17.18 | $17.53 (2.04%) | $17.81 | $16.99 | 133.74 K | $375.72 M |
| 08/06/2026 | $17.83 | $17.32 (-2.86%) | $18.14 | $17.24 | 321.10 K | $371.22 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.
