5 DAY PERFORMANCE
+11.25%
1 MONTH PERFORMANCE
+1.33%
3 MONTH PERFORMANCE
+6.40%
6 MONTH PERFORMANCE
-23.79%
YEAR-TO-DATE PERFORMANCE
-24.73%
1 YEAR PERFORMANCE
-37.94%
MGP Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.39 | $16.25 (-0.85%) | $16.52 | $16.13 | 206.27 K | $347.58 M |
| 06/18/2026 | $15.96 | $16.44 (3.01%) | $16.60 | $15.85 | 278.38 K | $351.64 M |
| 06/17/2026 | $16.30 | $15.76 (-3.31%) | $16.45 | $15.72 | 243.40 K | $337.10 M |
| 06/16/2026 | $16.35 | $16.32 (-0.18%) | $16.52 | $16.18 | 210.20 K | $349.08 M |
| 06/15/2026 | $16.61 | $16.30 (-1.87%) | $16.68 | $16.14 | 198.83 K | $348.65 M |
| 06/12/2026 | $16.36 | $16.50 (0.86%) | $16.63 | $16.24 | 178.82 K | $352.93 M |
| 06/11/2026 | $16.49 | $16.24 (-1.52%) | $16.74 | $15.78 | 212.53 K | $347.36 M |
| 06/10/2026 | $16.58 | $16.42 (-0.97%) | $16.79 | $16.40 | 137.94 K | $351.21 M |
| 06/09/2026 | $16.57 | $16.50 (-0.42%) | $16.86 | $16.43 | 162.90 K | $352.93 M |
| 06/08/2026 | $16.53 | $16.50 (-0.18%) | $16.72 | $16.47 | 137.43 K | $352.93 M |
| 06/05/2026 | $16.41 | $16.51 (0.61%) | $16.82 | $16.36 | 122.31 K | $353.14 M |
| 06/04/2026 | $16.53 | $16.27 (-1.57%) | $16.77 | $16.01 | 224.20 K | $348.01 M |
| 06/03/2026 | $16.79 | $16.29 (-2.98%) | $17.00 | $16.29 | 210.30 K | $348.43 M |
| 06/02/2026 | $17.02 | $16.82 (-1.18%) | $17.19 | $16.56 | 198.54 K | $359.77 M |
| 06/01/2026 | $17.50 | $17.07 (-2.46%) | $17.59 | $17.02 | 184.31 K | $365.12 M |
| 05/29/2026 | $18.28 | $17.65 (-3.45%) | $18.28 | $17.60 | 131.25 K | $377.52 M |
| 05/28/2026 | $18.35 | $18.46 (0.6%) | $18.64 | $18.26 | 153.80 K | $394.85 M |
| 05/27/2026 | $17.93 | $18.28 (1.95%) | $18.47 | $17.93 | 166.40 K | $391.00 M |
| 05/26/2026 | $18.12 | $17.80 (-1.77%) | $18.12 | $17.70 | 207.78 K | $380.73 M |
| 05/22/2026 | $18.36 | $18.05 (-1.69%) | $18.36 | $17.88 | 166.52 K | $386.08 M |
| 05/21/2026 | $18.25 | $18.10 (-0.82%) | $18.58 | $17.61 | 143.90 K | $387.15 M |
| 05/20/2026 | $17.74 | $18.07 (1.86%) | $18.20 | $17.51 | 168.83 K | $386.51 M |
| 05/19/2026 | $18.18 | $17.80 (-2.09%) | $18.25 | $17.68 | 128.45 K | $380.73 M |
| 05/18/2026 | $18.27 | $18.27 (0%) | $18.65 | $18.15 | 196.70 K | $390.79 M |
| 05/15/2026 | $18.02 | $18.23 (1.17%) | $18.43 | $17.79 | 249.30 K | $389.93 M |
| 05/14/2026 | $18.17 | $18.23 (0.33%) | $18.48 | $18.10 | 115.80 K | $389.93 M |
| 05/13/2026 | $18.60 | $18.10 (-2.69%) | $18.60 | $17.95 | 165.53 K | $387.15 M |
| 05/12/2026 | $18.65 | $18.29 (-1.93%) | $18.65 | $18.08 | 144.00 K | $391.21 M |
| 05/11/2026 | $19.67 | $18.63 (-5.29%) | $19.67 | $18.56 | 207.80 K | $398.49 M |
| 05/08/2026 | $19.12 | $19.70 (3.03%) | $19.91 | $18.86 | 172.51 K | $421.37 M |
| 05/07/2026 | $19.24 | $19.09 (-0.78%) | $19.50 | $18.97 | 173.55 K | $408.32 M |
| 05/06/2026 | $19.93 | $19.32 (-3.06%) | $20.50 | $19.31 | 157.10 K | $413.24 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 | $432.49 M |
| 04/23/2026 | $20.03 | $20.19 (0.8%) | $20.25 | $19.95 | 177.50 K | $431.85 M |
| 04/22/2026 | $19.83 | $20.03 (1.01%) | $20.19 | $19.83 | 153.82 K | $428.43 M |
| 04/21/2026 | $19.97 | $19.81 (-0.8%) | $20.17 | $19.75 | 196.60 K | $423.72 M |
| 04/20/2026 | $20.06 | $19.95 (-0.55%) | $20.20 | $19.90 | 186.91 K | $426.72 M |
| 04/17/2026 | $20.23 | $20.03 (-0.99%) | $20.78 | $19.95 | 256.31 K | $428.43 M |
| 04/16/2026 | $19.96 | $20.05 (0.45%) | $20.11 | $19.84 | 140.20 K | $428.86 M |
| 04/15/2026 | $19.66 | $19.98 (1.63%) | $20.25 | $19.54 | 240.89 K | $427.36 M |
| 04/14/2026 | $19.07 | $19.72 (3.41%) | $19.77 | $19.07 | 194.51 K | $421.80 M |
| 04/13/2026 | $18.65 | $19.33 (3.65%) | $19.44 | $18.45 | 202.60 K | $413.46 M |
| 04/10/2026 | $18.97 | $18.77 (-1.05%) | $19.29 | $18.54 | 250.80 K | $401.48 M |
| 04/09/2026 | $18.55 | $18.91 (1.94%) | $18.97 | $18.01 | 271.61 K | $404.47 M |
| 04/08/2026 | $19.07 | $18.43 (-3.36%) | $19.50 | $18.37 | 218.00 K | $394.21 M |
| 04/07/2026 | $19.03 | $19.07 (0.21%) | $19.36 | $18.85 | 187.69 K | $407.90 M |
| 04/06/2026 | $18.51 | $19.17 (3.57%) | $19.30 | $18.49 | 175.93 K | $410.04 M |
| 04/02/2026 | $18.32 | $18.49 (0.93%) | $18.55 | $18.00 | 203.50 K | $395.49 M |
| 04/01/2026 | $18.30 | $18.34 (0.22%) | $18.65 | $18.25 | 221.74 K | $392.28 M |
| 03/31/2026 | $18.49 | $18.39 (-0.54%) | $18.69 | $18.18 | 208.80 K | $393.35 M |
| 03/30/2026 | $18.61 | $18.41 (-1.07%) | $18.77 | $18.30 | 218.80 K | $393.78 M |
| 03/27/2026 | $18.39 | $18.60 (1.14%) | $19.01 | $18.18 | 423.00 K | $397.84 M |
| 03/26/2026 | $18.41 | $18.39 (-0.11%) | $19.25 | $18.23 | 415.90 K | $393.35 M |
| 03/25/2026 | $18.17 | $18.63 (2.53%) | $18.70 | $17.72 | 302.20 K | $398.49 M |
| 03/24/2026 | $17.00 | $18.03 (6.06%) | $18.39 | $16.95 | 339.70 K | $385.65 M |
| 03/23/2026 | $16.84 | $17.19 (2.08%) | $17.36 | $16.73 | 286.50 K | $367.68 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.
