5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
+9.98%
3 MONTH PERFORMANCE
-4.19%
6 MONTH PERFORMANCE
-30.38%
YEAR-TO-DATE PERFORMANCE
-24.73%
1 YEAR PERFORMANCE
-34.59%
MGP Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $17.18 | $17.06 (-0.7%) | $17.21 | $17.02 | 4.45 K | |
| 08/06/2026 | $17.83 | $17.32 (-2.86%) | $18.14 | $17.24 | 321.10 K | $371.22 M |
| 08/05/2026 | $17.16 | $17.69 (3.09%) | $17.80 | $16.85 | 223.75 K | $379.15 M |
| 08/04/2026 | $17.04 | $17.11 (0.41%) | $17.45 | $16.91 | 165.80 K | $366.72 M |
| 08/03/2026 | $17.99 | $17.30 (-3.84%) | $18.30 | $17.20 | 150.10 K | $370.79 M |
| 07/31/2026 | $17.68 | $17.70 (0.11%) | $18.08 | $17.47 | 149.52 K | $379.37 M |
| 07/30/2026 | $19.19 | $17.74 (-7.56%) | $19.19 | $17.66 | 289.70 K | $380.22 M |
| 07/29/2026 | $20.01 | $18.88 (-5.65%) | $20.42 | $18.81 | 206.00 K | $404.66 M |
| 07/28/2026 | $18.34 | $18.71 (2.02%) | $19.14 | $18.34 | 149.41 K | $401.01 M |
| 07/27/2026 | $17.74 | $17.96 (1.24%) | $18.05 | $17.56 | 144.70 K | $384.94 M |
| 07/24/2026 | $17.78 | $17.69 (-0.51%) | $17.97 | $17.40 | 139.12 K | $378.38 M |
| 07/23/2026 | $17.72 | $17.65 (-0.4%) | $17.72 | $17.35 | 127.64 K | $377.52 M |
| 07/22/2026 | $18.03 | $18.10 (0.39%) | $18.45 | $17.80 | 127.10 K | $387.15 M |
| 07/21/2026 | $18.01 | $17.91 (-0.56%) | $18.10 | $17.70 | 146.64 K | $383.08 M |
| 07/20/2026 | $17.83 | $18.21 (2.13%) | $18.45 | $17.73 | 144.63 K | $389.50 M |
| 07/17/2026 | $18.39 | $17.86 (-2.88%) | $18.67 | $17.70 | 142.20 K | $382.02 M |
| 07/16/2026 | $17.41 | $18.37 (5.51%) | $18.55 | $17.36 | 187.20 K | $392.92 M |
| 07/15/2026 | $17.22 | $17.23 (0.06%) | $17.56 | $17.02 | 154.70 K | $368.54 M |
| 07/14/2026 | $17.52 | $17.14 (-2.17%) | $17.52 | $16.98 | 220.10 K | $366.62 M |
| 07/13/2026 | $17.15 | $17.51 (2.1%) | $17.71 | $16.98 | 227.31 K | $374.53 M |
| 07/10/2026 | $16.55 | $17.06 (3.08%) | $17.13 | $16.55 | 106.93 K | $364.90 M |
| 07/09/2026 | $16.41 | $16.55 (0.85%) | $16.57 | $16.10 | 161.62 K | $354.00 M |
| 07/08/2026 | $16.62 | $16.41 (-1.26%) | $16.62 | $16.14 | 170.20 K | $351.00 M |
| 07/07/2026 | $16.70 | $16.63 (-0.42%) | $17.03 | $16.57 | 157.61 K | $355.71 M |
| 07/06/2026 | $16.98 | $16.45 (-3.12%) | $17.49 | $15.90 | 278.65 K | $351.86 M |
| 07/02/2026 | $17.48 | $16.98 (-2.86%) | $17.98 | $16.97 | 202.42 K | $363.19 M |
| 07/01/2026 | $17.44 | $17.36 (-0.46%) | $17.57 | $16.74 | 233.74 K | $371.32 M |
| 06/30/2026 | $16.73 | $17.52 (4.72%) | $17.53 | $16.15 | 371.35 K | $374.74 M |
| 06/29/2026 | $17.07 | $16.74 (-1.93%) | $17.07 | $16.46 | 255.01 K | $358.06 M |
| 06/26/2026 | $16.35 | $17.13 (4.77%) | $17.31 | $16.35 | 788.84 K | $366.40 M |
| 06/25/2026 | $16.76 | $16.35 (-2.45%) | $16.78 | $16.13 | 155.11 K | $349.72 M |
| 06/24/2026 | $16.90 | $16.76 (-0.83%) | $17.31 | $16.74 | 185.20 K | $358.49 M |
| 06/23/2026 | $16.31 | $16.90 (3.62%) | $16.93 | $16.29 | 213.64 K | $361.48 M |
| 06/22/2026 | $16.33 | $16.25 (-0.49%) | $16.53 | $16.13 | 214.00 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 |
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.
