5 DAY PERFORMANCE
+27.37%
1 MONTH PERFORMANCE
+1.27%
3 MONTH PERFORMANCE
+11.25%
6 MONTH PERFORMANCE
+10.85%
YEAR-TO-DATE PERFORMANCE
-24.73%
1 YEAR PERFORMANCE
-32.41%
MGP Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.69 | $13.55 (-1.02%) | $13.83 | $13.47 | 546.60 K | $294.49 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 |
| 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 |
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.
