5 DAY PERFORMANCE
+3.23%
1 MONTH PERFORMANCE
-2.88%
3 MONTH PERFORMANCE
-13.28%
6 MONTH PERFORMANCE
-13.06%
YEAR-TO-DATE PERFORMANCE
-37.47%
1 YEAR PERFORMANCE
-44.65%
MGP Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $25.15 | $24.02 (-4.49%) | $25.37 | $23.75 | 820.70 K | $519.09 M |
| 12/05/2025 | $24.70 | $25.68 (3.97%) | $26.49 | $24.57 | 545.40 K | $548.87 M |
| 12/04/2025 | $23.74 | $24.70 (4.04%) | $24.71 | $23.51 | 436.71 K | $527.92 M |
| 12/03/2025 | $23.43 | $23.85 (1.79%) | $23.87 | $23.32 | 283.20 K | $509.75 M |
| 12/02/2025 | $23.06 | $23.33 (1.17%) | $23.54 | $22.67 | 295.60 K | $498.64 M |
| 12/01/2025 | $22.78 | $23.06 (1.23%) | $23.21 | $22.73 | 331.81 K | $492.87 M |
| 11/28/2025 | $22.82 | $22.81 (-0.04%) | $22.97 | $22.50 | 100.63 K | $487.52 M |
| 11/26/2025 | $22.49 | $22.88 (1.73%) | $23.04 | $22.46 | 324.74 K | $489.02 M |
| 11/25/2025 | $22.02 | $22.59 (2.59%) | $22.60 | $22.02 | 242.55 K | $482.82 M |
| 11/24/2025 | $22.73 | $21.84 (-3.92%) | $22.79 | $21.67 | 391.31 K | $466.79 M |
| 11/21/2025 | $22.49 | $22.82 (1.47%) | $23.37 | $22.40 | 269.83 K | $487.74 M |
| 11/20/2025 | $22.96 | $22.69 (-1.18%) | $23.44 | $22.58 | 414.70 K | $484.96 M |
| 11/19/2025 | $23.92 | $22.95 (-4.06%) | $23.92 | $22.80 | 297.71 K | $490.52 M |
| 11/18/2025 | $24.81 | $23.96 (-3.43%) | $24.87 | $23.38 | 276.20 K | $512.10 M |
| 11/17/2025 | $25.03 | $24.60 (-1.72%) | $25.36 | $24.57 | 245.80 K | $525.78 M |
| 11/14/2025 | $25.74 | $25.03 (-2.76%) | $25.74 | $24.71 | 354.40 K | $534.97 M |
| 11/13/2025 | $26.06 | $25.85 (-0.81%) | $26.49 | $25.74 | 247.30 K | $552.50 M |
| 11/12/2025 | $25.85 | $26.14 (1.12%) | $26.26 | $25.85 | 221.30 K | $558.70 M |
| 11/11/2025 | $25.68 | $25.90 (0.86%) | $26.17 | $25.63 | 277.55 K | $553.57 M |
| 11/10/2025 | $25.49 | $25.50 (0.04%) | $25.72 | $24.93 | 309.02 K | $545.02 M |
| 11/07/2025 | $24.87 | $25.35 (1.93%) | $25.41 | $24.39 | 267.02 K | $541.81 M |
| 11/06/2025 | $24.94 | $24.81 (-0.52%) | $24.98 | $24.53 | 269.11 K | $530.27 M |
| 11/05/2025 | $24.85 | $25.06 (0.85%) | $25.08 | $24.43 | 418.90 K | $535.61 M |
| 11/04/2025 | $24.09 | $24.85 (3.15%) | $24.93 | $24.03 | 287.20 K | $531.13 M |
| 11/03/2025 | $24.07 | $24.14 (0.29%) | $24.50 | $23.69 | 257.74 K | $515.95 M |
| 10/31/2025 | $23.97 | $24.20 (0.96%) | $24.42 | $23.73 | 273.00 K | $517.23 M |
| 10/30/2025 | $24.53 | $24.19 (-1.39%) | $25.21 | $24.14 | 285.75 K | $517.02 M |
| 10/29/2025 | $25.66 | $24.69 (-3.78%) | $26.77 | $24.28 | 470.22 K | $527.71 M |
| 10/28/2025 | $23.55 | $23.67 (0.51%) | $24.05 | $23.34 | 232.90 K | $505.91 M |
| 10/27/2025 | $24.31 | $23.56 (-3.09%) | $24.48 | $23.53 | 225.81 K | $503.55 M |
| 10/24/2025 | $24.57 | $24.33 (-0.98%) | $24.57 | $24.08 | 144.70 K | $519.26 M |
| 10/23/2025 | $24.52 | $24.42 (-0.41%) | $24.66 | $24.20 | 185.60 K | $521.18 M |
| 10/22/2025 | $25.01 | $24.57 (-1.76%) | $25.07 | $24.57 | 126.15 K | $524.39 M |
| 10/21/2025 | $24.95 | $25.00 (0.2%) | $25.33 | $24.70 | 154.84 K | $533.56 M |
| 10/20/2025 | $24.73 | $24.92 (0.77%) | $25.07 | $24.65 | 168.45 K | $531.86 M |
| 10/17/2025 | $24.21 | $24.55 (1.4%) | $24.66 | $23.87 | 209.13 K | $523.96 M |
| 10/16/2025 | $23.74 | $24.23 (2.06%) | $24.32 | $23.68 | 260.43 K | $517.13 M |
| 10/15/2025 | $23.72 | $23.69 (-0.13%) | $23.82 | $23.28 | 230.00 K | $505.60 M |
| 10/14/2025 | $23.74 | $23.72 (-0.08%) | $24.16 | $23.46 | 194.86 K | $506.24 M |
| 10/13/2025 | $23.95 | $23.93 (-0.08%) | $24.30 | $23.54 | 207.00 K | $510.73 M |
| 10/10/2025 | $24.49 | $23.84 (-2.65%) | $24.59 | $23.54 | 269.14 K | $508.81 M |
| 10/09/2025 | $24.25 | $24.35 (0.41%) | $24.42 | $24.01 | 170.20 K | $519.69 M |
| 10/08/2025 | $23.93 | $24.24 (1.3%) | $24.31 | $23.75 | 199.33 K | $517.34 M |
| 10/07/2025 | $23.80 | $23.93 (0.55%) | $24.22 | $23.57 | 299.24 K | $510.73 M |
| 10/06/2025 | $24.60 | $23.80 (-3.25%) | $24.60 | $23.78 | 290.10 K | $507.95 M |
| 10/03/2025 | $24.69 | $24.62 (-0.28%) | $25.18 | $24.58 | 189.72 K | $525.45 M |
| 10/02/2025 | $24.47 | $24.69 (0.9%) | $24.98 | $24.26 | 173.50 K | $526.95 M |
| 10/01/2025 | $24.29 | $24.54 (1.03%) | $24.57 | $23.95 | 200.60 K | $523.75 M |
| 09/30/2025 | $24.45 | $24.19 (-1.06%) | $24.45 | $23.80 | 220.60 K | $516.28 M |
| 09/29/2025 | $24.73 | $24.40 (-1.33%) | $24.84 | $24.30 | 285.00 K | $520.76 M |
| 09/26/2025 | $24.98 | $24.68 (-1.2%) | $25.35 | $24.66 | 201.82 K | $526.73 M |
| 09/25/2025 | $25.69 | $24.94 (-2.92%) | $25.94 | $24.90 | 196.83 K | $532.28 M |
| 09/24/2025 | $26.04 | $25.77 (-1.04%) | $26.18 | $25.68 | 174.91 K | $550.00 M |
| 09/23/2025 | $26.88 | $26.03 (-3.16%) | $26.96 | $25.95 | 200.56 K | $555.55 M |
| 09/22/2025 | $26.99 | $26.74 (-0.93%) | $27.17 | $26.44 | 249.83 K | $570.70 M |
| 09/19/2025 | $27.77 | $27.06 (-2.56%) | $27.95 | $27.04 | 337.89 K | $577.53 M |
| 09/18/2025 | $27.66 | $27.61 (-0.18%) | $27.93 | $27.33 | 226.02 K | $589.27 M |
| 09/17/2025 | $27.75 | $27.57 (-0.65%) | $28.35 | $27.37 | 252.12 K | $588.41 M |
| 09/16/2025 | $27.77 | $27.82 (0.18%) | $27.94 | $27.37 | 176.44 K | $593.75 M |
| 09/15/2025 | $28.18 | $27.77 (-1.45%) | $28.18 | $27.44 | 226.31 K | $592.68 M |
| 09/12/2025 | $28.34 | $27.97 (-1.31%) | $28.34 | $27.80 | 139.30 K | $596.95 M |
| 09/11/2025 | $27.52 | $28.34 (2.98%) | $28.45 | $27.50 | 221.60 K | $604.85 M |
| 09/10/2025 | $28.16 | $27.61 (-1.95%) | $28.21 | $27.51 | 183.50 K | $589.27 M |
| 09/09/2025 | $28.43 | $28.39 (-0.14%) | $28.57 | $28.12 | 158.40 K | $605.91 M |
| 09/08/2025 | $29.20 | $28.39 (-2.77%) | $29.20 | $28.03 | 160.83 K | $605.91 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.
