MGP Ingredients Inc (MGPI) Historical Stock Data
93.33 ↓2.22 (-2.32%)
As of May 19, 2022, 11:04am 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 |
|---|---|---|---|---|---|---|
| 2022-05-18 | 97.66 | 95.55 | ↓$2.11 (-2.16%) | 93.32 | 97.69 | 186.19K |
| 2022-05-17 | 99.32 | 98.85 | ↓$0.47 (-0.47%) | 98.29 | 100.43 | 98.12K |
| 2022-05-16 | 102.17 | 98.61 | ↓$3.56 (-3.48%) | 98.53 | 104.00 | 127.17K |
| 2022-05-13 | 96.79 | 102.31 | ↑$5.52 (5.70%) | 96.64 | 102.32 | 221.11K |
| 2022-05-12 | 93.72 | 96.03 | ↑$2.31 (2.46%) | 92.52 | 96.15 | 85.98K |
| 2022-05-11 | 93.59 | 93.94 | ↑$0.35 (0.37%) | 93.36 | 96.91 | 103.05K |
| 2022-05-10 | 92.88 | 93.96 | ↑$1.08 (1.16%) | 91.51 | 95.12 | 134.17K |
| 2022-05-09 | 95.10 | 92.87 | ↓$2.23 (-2.34%) | 91.70 | 95.10 | 149.73K |
| 2022-05-06 | 97.90 | 95.81 | ↓$2.09 (-2.13%) | 94.14 | 100.31 | 199.17K |
| 2022-05-05 | 98.75 | 96.42 | ↓$2.33 (-2.36%) | 95.46 | 102.88 | 464.37K |
| 2022-05-04 | 92.51 | 95.49 | ↑$2.98 (3.22%) | 91.09 | 96.09 | 140.83K |
| 2022-05-03 | 91.21 | 91.99 | ↑$0.78 (0.86%) | 89.69 | 92.35 | 126.82K |
| 2022-05-02 | 91.01 | 90.80 | ↓$0.21 (-0.23%) | 89.30 | 92.42 | 143.44K |
| 2022-04-29 | 93.77 | 91.33 | ↓$2.44 (-2.60%) | 90.73 | 94.98 | 119.97K |
| 2022-04-28 | 92.83 | 93.85 | ↑$1.02 (1.10%) | 90.94 | 95.08 | 95.44K |
| 2022-04-27 | 90.01 | 91.98 | ↑$1.97 (2.19%) | 90.01 | 92.37 | 114.30K |
| 2022-04-26 | 90.07 | 89.96 | ↓$0.11 (-0.12%) | 89.57 | 90.93 | 82.18K |
| 2022-04-25 | 90.22 | 90.38 | ↑$0.16 (0.18%) | 89.06 | 91.44 | 106.97K |
| 2022-04-22 | 94.59 | 90.70 | ↓$3.89 (-4.11%) | 90.44 | 94.91 | 71.19K |
| 2022-04-21 | 95.76 | 94.39 | ↓$1.37 (-1.43%) | 94.10 | 96.36 | 123.30K |
| 2022-04-20 | 93.77 | 95.21 | ↑$1.44 (1.54%) | 93.56 | 96.08 | 116.55K |
| 2022-04-19 | 92.42 | 93.04 | ↑$0.62 (0.67%) | 91.93 | 93.66 | 91.89K |
| 2022-04-18 | 92.65 | 92.80 | ↑$0.15 (0.16%) | 92.27 | 93.43 | 143.87K |
| 2022-04-14 | 93.67 | 93.07 | ↓$0.60 (-0.64%) | 92.94 | 94.40 | 96.69K |
| 2022-04-13 | 92.90 | 93.42 | ↑$0.52 (0.56%) | 91.87 | 93.83 | 79.44K |
| 2022-04-12 | 93.68 | 92.43 | ↓$1.25 (-1.33%) | 91.74 | 94.23 | 140.68K |
| 2022-04-11 | 94.60 | 92.87 | ↓$1.72 (-1.82%) | 92.45 | 96.04 | 104.19K |
| 2022-04-08 | 95.32 | 93.51 | ↓$1.81 (-1.90%) | 92.94 | 97.61 | 203.25K |
| 2022-04-07 | 92.79 | 95.39 | ↑$2.60 (2.80%) | 92.56 | 95.91 | 301.48K |
| 2022-04-06 | 91.68 | 92.49 | ↑$0.81 (0.88%) | 88.65 | 92.75 | 188.72K |
Create an account or log in to view more rows.
$MGPI added
$MGPI a comeback is always more fun than an all out win!!!!
$MGPI what happen
$MGPI Like if you’re a bull
$MGPI so tired of this pos let's fly already
$MGPI the market is selling off
$MGPI Green today if ya buy
$MGPI YALL READY????????
$MGPI last chance to load imo