5 DAY PERFORMANCE
+13.29%
1 MONTH PERFORMANCE
+21.01%
3 MONTH PERFORMANCE
-17.37%
6 MONTH PERFORMANCE
-53.82%
YEAR-TO-DATE PERFORMANCE
-2.13%
1 YEAR PERFORMANCE
-55.08%
MGP Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.29 | $30.52 (-2.46%) | $31.44 | $29.84 | 544,825 | $660.24 M |
| 03/11/2025 | $33.36 | $31.43 (-5.79%) | $34.49 | $31.09 | 683,800 | $683.06 M |
| 03/10/2025 | $33.75 | $33.55 (-0.59%) | $35.27 | $33.30 | 338,919 | $729.14 M |
| 03/07/2025 | $34.11 | $34.01 (-0.29%) | $35.49 | $33.74 | 427,135 | $739.13 M |
| 03/06/2025 | $33.33 | $34.23 (2.7%) | $34.36 | $32.83 | 332,706 | $743.92 M |
| 03/05/2025 | $32.45 | $33.46 (3.11%) | $33.60 | $32.34 | 753,635 | $727.18 M |
| 03/04/2025 | $32.29 | $32.37 (0.25%) | $34.50 | $32.07 | 456,400 | $703.49 M |
| 03/03/2025 | $32.67 | $32.47 (-0.61%) | $32.72 | $31.84 | 487,000 | $705.67 M |
| 02/28/2025 | $33.13 | $32.74 (-1.18%) | $33.73 | $32.37 | 434,511 | $711.53 M |
| 02/27/2025 | $33.18 | $33.26 (0.24%) | $33.32 | $31.52 | 942,715 | $722.84 M |
| 02/26/2025 | $31.48 | $32.22 (2.35%) | $34.33 | $31.31 | 1.07 M | $700.23 M |
| 02/25/2025 | $32.94 | $32.59 (-1.06%) | $33.40 | $32.21 | 803,113 | $708.27 M |
| 02/24/2025 | $32.15 | $32.83 (2.12%) | $33.53 | $31.76 | 619,800 | $713.49 M |
| 02/21/2025 | $32.64 | $32.19 (-1.38%) | $32.80 | $31.90 | 422,619 | $710.43 M |
| 02/20/2025 | $32.42 | $32.24 (-0.56%) | $32.73 | $32.12 | 353,100 | $711.53 M |
| 02/19/2025 | $33.09 | $32.56 (-1.6%) | $33.09 | $32.22 | 291,712 | $718.60 M |
| 02/18/2025 | $33.05 | $32.74 (-0.94%) | $33.60 | $32.28 | 379,300 | $722.57 M |
| 02/14/2025 | $32.68 | $33.15 (1.44%) | $33.92 | $32.50 | 352,327 | $731.62 M |
| 02/13/2025 | $32.08 | $32.37 (0.9%) | $32.48 | $31.87 | 265,534 | $714.40 M |
| 02/12/2025 | $32.70 | $31.84 (-2.63%) | $32.78 | $31.81 | 258,900 | $702.71 M |
| 02/11/2025 | $32.66 | $33.17 (1.56%) | $33.19 | $32.11 | 323,313 | $732.06 M |
| 02/10/2025 | $33.23 | $32.64 (-1.78%) | $33.25 | $32.41 | 307,706 | $720.36 M |
| 02/07/2025 | $33.63 | $32.92 (-2.11%) | $33.92 | $32.80 | 313,003 | $726.54 M |
| 02/06/2025 | $34.36 | $33.81 (-1.6%) | $34.37 | $33.35 | 248,400 | $746.18 M |
| 02/05/2025 | $33.41 | $33.80 (1.17%) | $34.46 | $33.14 | 421,149 | $745.96 M |
| 02/04/2025 | $34.52 | $33.46 (-3.07%) | $34.68 | $33.38 | 444,100 | $738.46 M |
| 02/03/2025 | $35.13 | $34.54 (-1.68%) | $35.47 | $34.25 | 421,400 | $762.29 M |
| 01/31/2025 | $36.25 | $36.13 (-0.33%) | $36.47 | $35.60 | 367,400 | $797.38 M |
| 01/30/2025 | $36.24 | $36.06 (-0.5%) | $36.46 | $35.62 | 381,215 | $795.84 M |
| 01/29/2025 | $36.05 | $35.82 (-0.64%) | $36.26 | $35.55 | 304,300 | $790.54 M |
| 01/28/2025 | $37.07 | $36.10 (-2.62%) | $37.38 | $36.05 | 269,400 | $796.72 M |
| 01/27/2025 | $36.62 | $37.24 (1.69%) | $38.11 | $36.19 | 351,205 | $821.88 M |
| 01/24/2025 | $35.88 | $36.19 (0.86%) | $36.67 | $35.31 | 345,700 | $798.71 M |
| 01/23/2025 | $35.48 | $35.97 (1.38%) | $36.07 | $34.88 | 436,832 | $793.85 M |
| 01/22/2025 | $35.58 | $35.40 (-0.51%) | $35.60 | $34.61 | 411,500 | $781.27 M |
| 01/21/2025 | $36.05 | $35.80 (-0.69%) | $36.40 | $35.61 | 274,000 | $790.10 M |
| 01/17/2025 | $36.28 | $36.05 (-0.63%) | $36.44 | $35.57 | 186,477 | $795.62 M |
| 01/16/2025 | $35.31 | $35.91 (1.7%) | $36.06 | $34.88 | 248,112 | $792.53 M |
| 01/15/2025 | $36.91 | $35.31 (-4.33%) | $37.10 | $35.29 | 201,100 | $779.29 M |
| 01/14/2025 | $36.65 | $36.32 (-0.9%) | $37.10 | $35.43 | 246,500 | $801.58 M |
| 01/13/2025 | $34.71 | $36.66 (5.62%) | $37.15 | $34.60 | 498,546 | $809.08 M |
| 01/10/2025 | $36.06 | $34.65 (-3.91%) | $36.06 | $34.02 | 457,000 | $764.72 M |
| 01/08/2025 | $36.32 | $36.61 (0.8%) | $36.71 | $35.40 | 576,646 | $807.98 M |
| 01/07/2025 | $38.72 | $36.57 (-5.55%) | $39.22 | $36.52 | 440,472 | $807.10 M |
| 01/06/2025 | $38.67 | $38.53 (-0.36%) | $40.26 | $38.38 | 464,500 | $850.35 M |
| 01/03/2025 | $39.30 | $38.22 (-2.75%) | $39.30 | $37.65 | 592,000 | $843.51 M |
| 01/02/2025 | $39.75 | $39.18 (-1.43%) | $40.08 | $38.96 | 280,000 | $864.70 M |
| 12/31/2024 | $39.25 | $39.37 (0.31%) | $39.68 | $38.86 | 244,600 | $868.89 M |
| 12/30/2024 | $39.19 | $38.87 (-0.82%) | $39.40 | $38.24 | 261,800 | $857.86 M |
| 12/27/2024 | $39.88 | $39.49 (-0.98%) | $40.64 | $38.93 | 262,400 | $871.54 M |
| 12/26/2024 | $39.39 | $40.27 (2.23%) | $40.31 | $39.24 | 311,700 | $888.75 M |
| 12/24/2024 | $39.97 | $39.85 (-0.3%) | $40.01 | $38.65 | 279,649 | $879.48 M |
| 12/23/2024 | $40.11 | $39.85 (-0.65%) | $40.20 | $38.65 | 630,137 | $879.48 M |
| 12/20/2024 | $40.95 | $40.00 (-2.32%) | $40.95 | $38.84 | 1.45 M | $882.80 M |
| 12/19/2024 | $42.80 | $41.80 (-2.34%) | $43.55 | $41.78 | 295,600 | $922.52 M |
| 12/18/2024 | $44.01 | $42.60 (-3.2%) | $44.51 | $42.21 | 222,846 | $940.18 M |
| 12/17/2024 | $44.16 | $43.82 (-0.77%) | $44.57 | $43.54 | 252,400 | $967.10 M |
| 12/16/2024 | $45.14 | $44.44 (-1.55%) | $45.63 | $44.31 | 516,649 | $980.79 M |
| 12/13/2024 | $46.33 | $45.17 (-2.5%) | $46.90 | $44.77 | 188,957 | $996.90 M |
| 12/12/2024 | $45.43 | $46.63 (2.64%) | $46.70 | $45.18 | 214,100 | $1.03 B |
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.
