MGP Ingredients Inc (MGPI) Historical Stock Data
24.25 ↑0.25 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGPI is down -0.11% a day on average. There have been 15 days where MGP Ingredients Inc closed green and 15 days where MGPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 24.08 | 24.25 | ↑$0.17 (0.71%) | 23.91 | 24.32 | 207.68K |
| 2025-12-23 | 24.20 | 24.00 | ↓$0.20 (-0.83%) | 23.81 | 24.20 | 400.02K |
| 2025-12-22 | 23.90 | 24.14 | ↑$0.24 (1.00%) | 23.66 | 24.55 | 382.95K |
| 2025-12-19 | 24.49 | 23.99 | ↓$0.50 (-2.04%) | 23.46 | 24.49 | 2.80M |
| 2025-12-18 | 25.31 | 24.67 | ↓$0.64 (-2.53%) | 24.41 | 25.31 | 480.78K |
| 2025-12-17 | 25.35 | 25.07 | ↓$0.28 (-1.10%) | 25.00 | 25.67 | 345.38K |
| 2025-12-16 | 25.56 | 25.65 | ↑$0.09 (0.35%) | 25.43 | 26.24 | 376.04K |
| 2025-12-15 | 26.16 | 25.61 | ↓$0.55 (-2.10%) | 24.80 | 26.16 | 387.51K |
| 2025-12-12 | 26.48 | 26.01 | ↓$0.47 (-1.77%) | 25.82 | 26.55 | 392.07K |
| 2025-12-11 | 26.34 | 26.36 | ↑$0.02 (0.08%) | 25.25 | 26.37 | 499.31K |
| 2025-12-10 | 24.68 | 26.35 | ↑$1.67 (6.77%) | 24.57 | 26.62 | 870.97K |
| 2025-12-09 | 24.02 | 24.39 | ↑$0.37 (1.54%) | 23.87 | 24.44 | 645.99K |
| 2025-12-08 | 25.15 | 24.02 | ↓$1.13 (-4.49%) | 23.75 | 25.37 | 820.87K |
| 2025-12-05 | 24.70 | 25.68 | ↑$0.98 (3.97%) | 24.57 | 26.49 | 545.38K |
| 2025-12-04 | 23.74 | 24.70 | ↑$0.96 (4.04%) | 23.51 | 24.71 | 436.71K |
| 2025-12-03 | 23.43 | 23.85 | ↑$0.42 (1.79%) | 23.32 | 23.87 | 283.20K |
| 2025-12-02 | 23.06 | 23.33 | ↑$0.27 (1.17%) | 22.67 | 23.54 | 295.58K |
| 2025-12-01 | 22.78 | 23.06 | ↑$0.28 (1.23%) | 22.73 | 23.21 | 331.81K |
| 2025-11-28 | 22.82 | 22.81 | ↓$0.01 (-0.04%) | 22.50 | 22.97 | 100.63K |
| 2025-11-26 | 22.49 | 22.88 | ↑$0.39 (1.73%) | 22.46 | 23.04 | 324.74K |
| 2025-11-25 | 22.02 | 22.59 | ↑$0.57 (2.59%) | 22.02 | 22.60 | 242.55K |
| 2025-11-24 | 22.73 | 21.84 | ↓$0.89 (-3.92%) | 21.67 | 22.79 | 391.31K |
| 2025-11-21 | 22.49 | 22.82 | ↑$0.33 (1.47%) | 22.40 | 23.37 | 269.83K |
| 2025-11-20 | 22.96 | 22.69 | ↓$0.27 (-1.18%) | 22.58 | 23.44 | 414.70K |
| 2025-11-19 | 23.92 | 22.95 | ↓$0.97 (-4.06%) | 22.80 | 23.92 | 297.71K |
| 2025-11-18 | 24.81 | 23.96 | ↓$0.85 (-3.43%) | 23.38 | 24.87 | 276.19K |
| 2025-11-17 | 25.03 | 24.60 | ↓$0.43 (-1.72%) | 24.57 | 25.36 | 245.78K |
| 2025-11-14 | 25.74 | 25.03 | ↓$0.71 (-2.76%) | 24.71 | 25.74 | 354.40K |
| 2025-11-13 | 26.06 | 25.85 | ↓$0.21 (-0.81%) | 25.74 | 26.49 | 247.27K |
| 2025-11-12 | 25.85 | 26.14 | ↑$0.29 (1.12%) | 25.85 | 26.26 | 221.29K |
Create an account or log in to view more rows.
$MGPI wow. The volume is so low today. Unreal
$MGPI is anyone really buying this shit
$MGPI come on I wana jump up and down
$MGPI Awaiting buy signal..
$MGPI why is there no volume? Is that suspicious?
$MGPI due for a spike!
$MGPI watch this fly!!!!
$MGPI the redness has arrived
$MGPI nothing drops
$MGPI tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.