MGP Ingredients Inc (MGPI) Historical Stock Data
24.70 ↑0.85 (3.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGPI is down -0.14% a day on average. There have been 16 days where MGP Ingredients Inc closed green and 14 days where MGPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 25.68 | 25.90 | ↑$0.22 (0.86%) | 25.63 | 26.17 | 277.55K |
| 2025-11-10 | 25.49 | 25.50 | ↑$0.01 (0.04%) | 24.93 | 25.72 | 309.02K |
| 2025-11-07 | 24.87 | 25.35 | ↑$0.48 (1.93%) | 24.39 | 25.41 | 267.02K |
| 2025-11-06 | 24.94 | 24.81 | ↓$0.13 (-0.52%) | 24.53 | 24.98 | 269.10K |
| 2025-11-05 | 24.85 | 25.06 | ↑$0.21 (0.85%) | 24.43 | 25.08 | 418.90K |
| 2025-11-04 | 24.09 | 24.85 | ↑$0.76 (3.15%) | 24.03 | 24.93 | 287.17K |
| 2025-11-03 | 24.07 | 24.14 | ↑$0.07 (0.29%) | 23.69 | 24.50 | 257.74K |
| 2025-10-31 | 23.97 | 24.20 | ↑$0.23 (0.96%) | 23.73 | 24.42 | 272.98K |
| 2025-10-30 | 24.53 | 24.19 | ↓$0.34 (-1.39%) | 24.14 | 25.21 | 285.75K |
| 2025-10-29 | 25.66 | 24.69 | ↓$0.97 (-3.78%) | 24.28 | 26.77 | 470.22K |
| 2025-10-28 | 23.55 | 23.67 | ↑$0.12 (0.51%) | 23.34 | 24.05 | 232.87K |
| 2025-10-27 | 24.31 | 23.56 | ↓$0.75 (-3.09%) | 23.53 | 24.48 | 225.81K |
| 2025-10-24 | 24.57 | 24.33 | ↓$0.24 (-0.98%) | 24.08 | 24.57 | 144.68K |
| 2025-10-23 | 24.52 | 24.42 | ↓$0.10 (-0.41%) | 24.20 | 24.66 | 185.57K |
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.