MGP Ingredients Inc (MGPI) Historical Stock Data
82.22 ↑1.23 (1.52%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MGPI is up 0.25% a day on average. There have been 18 days where MGP Ingredients Inc closed green and 12 days where MGPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 81.89 | 82.22 | ↑$0.33 (0.40%) | 80.75 | 82.29 | 134.82K |
| 2024-07-25 | 79.79 | 80.99 | ↑$1.20 (1.50%) | 79.79 | 81.80 | 137.15K |
| 2024-07-24 | 80.48 | 79.96 | ↓$0.52 (-0.65%) | 79.69 | 81.91 | 92.18K |
| 2024-07-23 | 79.36 | 80.62 | ↑$1.26 (1.59%) | 78.95 | 81.30 | 118.16K |
| 2024-07-22 | 79.73 | 79.75 | ↑$0.02 (0.03%) | 78.04 | 79.90 | 118.93K |
| 2024-07-19 | 80.19 | 79.82 | ↓$0.37 (-0.46%) | 79.00 | 81.13 | 162.05K |
| 2024-07-18 | 81.44 | 80.00 | ↓$1.44 (-1.77%) | 79.08 | 83.61 | 188.57K |
| 2024-07-17 | 77.45 | 81.50 | ↑$4.05 (5.23%) | 77.45 | 82.11 | 287.24K |
| 2024-07-16 | 77.25 | 77.67 | ↑$0.42 (0.54%) | 76.48 | 78.25 | 167.55K |
| 2024-07-15 | 76.30 | 76.58 | ↑$0.28 (0.37%) | 75.20 | 77.24 | 180.05K |
| 2024-07-12 | 75.32 | 76.11 | ↑$0.79 (1.05%) | 74.95 | 76.27 | 114.30K |
| 2024-07-11 | 71.49 | 74.83 | ↑$3.34 (4.67%) | 71.19 | 75.21 | 282.20K |
| 2024-07-10 | 69.87 | 70.36 | ↑$0.49 (0.70%) | 69.21 | 70.44 | 123.61K |
| 2024-07-09 | 70.65 | 69.79 | ↓$0.86 (-1.22%) | 68.86 | 70.65 | 298.16K |
| 2024-07-08 | 73.86 | 70.52 | ↓$3.34 (-4.52%) | 70.06 | 74.51 | 206.59K |
| 2024-07-05 | 72.37 | 73.55 | ↑$1.18 (1.63%) | 71.88 | 73.55 | 70.69K |
| 2024-07-03 | 73.55 | 72.41 | ↓$1.14 (-1.55%) | 72.30 | 74.00 | 74.85K |
| 2024-07-02 | 72.97 | 73.01 | ↑$0.04 (0.05%) | 72.23 | 73.45 | 96.32K |
| 2024-07-01 | 74.50 | 72.97 | ↓$1.53 (-2.05%) | 72.85 | 75.07 | 118.69K |
| 2024-06-28 | 74.07 | 74.40 | ↑$0.33 (0.45%) | 72.93 | 74.51 | 306.10K |
| 2024-06-27 | 73.05 | 73.74 | ↑$0.69 (0.94%) | 72.53 | 73.97 | 124.23K |
| 2024-06-26 | 72.92 | 72.94 | ↑$0.02 (0.03%) | 72.31 | 73.58 | 133.72K |
| 2024-06-25 | 73.74 | 73.23 | ↓$0.51 (-0.69%) | 71.43 | 73.74 | 245.56K |
| 2024-06-24 | 74.36 | 73.70 | ↓$0.66 (-0.89%) | 73.48 | 75.69 | 163.70K |
| 2024-06-21 | 72.34 | 74.07 | ↑$1.73 (2.39%) | 71.78 | 74.24 | 475.95K |
| 2024-06-20 | 72.80 | 72.39 | ↓$0.41 (-0.56%) | 71.88 | 73.91 | 141.36K |
| 2024-06-18 | 74.62 | 73.30 | ↓$1.32 (-1.77%) | 72.17 | 75.34 | 272.86K |
| 2024-06-17 | 74.22 | 74.79 | ↑$0.57 (0.77%) | 73.63 | 75.24 | 253.40K |
| 2024-06-14 | 73.32 | 74.52 | ↑$1.20 (1.64%) | 72.51 | 74.84 | 232.16K |
| 2024-06-13 | 74.43 | 74.16 | ↓$0.27 (-0.36%) | 73.10 | 74.59 | 222.80K |
Create an account or log in to view more rows.
$MGPI it's true....
$MGPI NOT SELLING.
$MGPI why spike ?
$MGPI day trade is ok to buy here but sell later
$MGPI Is it Monday yet
$MGPI Pack it up boys.
$MGPI -
Buy
buy
buy!
$MGPI oversold! Buy the dip
$MGPI Spike it!
$MGPI going green