MGP Ingredients Inc (MGPI) Historical Stock Data

85.96 ↑0.78 (0.92%)
As of March 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MGPI is down -0.34% a day on average. There have been 15 days where MGP Ingredients Inc closed green and 15 days where MGPI closed red.

DateOpenCloseChangeLowHighVolume
2024-02-2985.1085.18↑$0.08 (0.09%)83.5086.87314.92K
2024-02-2878.2280.88↑$2.66 (3.40%)77.7481.96436.11K
2024-02-2777.9878.62↑$0.64 (0.82%)76.5078.90282.42K
2024-02-2678.6677.81↓$0.85 (-1.08%)76.0179.59532.02K
2024-02-2378.4979.75↑$1.26 (1.61%)77.4280.43733.34K
2024-02-2290.5578.18↓$12.37 (-13.66%)75.7890.551.17M
2024-02-2191.8691.83↓$0.03 (-0.03%)90.3492.91288.01K
2024-02-2089.7091.75↑$2.05 (2.29%)89.4091.88159.30K
2024-02-1689.4690.89↑$1.43 (1.60%)88.4791.22179.21K
2024-02-1586.8390.05↑$3.22 (3.71%)86.7590.05351.80K
2024-02-1486.1885.90↓$0.28 (-0.32%)84.9486.81151.64K
2024-02-1385.7884.90↓$0.88 (-1.03%)83.8686.95164.19K
2024-02-1285.9488.23↑$2.29 (2.66%)85.8688.75133.63K
2024-02-0985.8285.44↓$0.38 (-0.44%)83.6185.82201.82K
2024-02-0883.8685.57↑$1.71 (2.04%)83.5885.78131.07K
2024-02-0784.6084.06↓$0.54 (-0.64%)83.3884.95118.40K
2024-02-0681.2784.52↑$3.25 (4.00%)81.2784.72299.88K
2024-02-0583.0981.64↓$1.45 (-1.75%)81.3083.09165.86K
2024-02-0283.7484.14↑$0.40 (0.48%)83.0984.90148.08K
2024-02-0185.0283.79↓$1.23 (-1.45%)81.1185.24645.66K
2024-01-3188.7084.95↓$3.75 (-4.23%)84.8688.70135.93K
2024-01-3088.5288.62↑$0.10 (0.11%)87.9789.5376.83K
2024-01-2988.6188.90↑$0.29 (0.33%)87.4689.19131.58K
2024-01-2688.8788.56↓$0.31 (-0.35%)88.1290.42193.81K
2024-01-2586.7288.00↑$1.28 (1.48%)84.8788.31316.49K
2024-01-2488.9485.69↓$3.25 (-3.65%)85.0388.94332.44K
2024-01-2390.4888.00↓$2.48 (-2.74%)87.8990.66209.86K
2024-01-2290.9589.44↓$1.51 (-1.66%)88.3892.84129.52K
2024-01-1989.2790.14↑$0.87 (0.97%)87.2190.25156.63K
2024-01-1891.1888.55↓$2.63 (-2.88%)88.3391.18146.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$MGPI Another boring day I believe

0 Like Report