MGP Ingredients Inc (MGPI) Historical Stock Data
78.96 ↑1.06 (1.36%)
As of April 25, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, MGPI is down -0.31% a day on average. There have been 13 days where MGP Ingredients Inc closed green and 17 days where MGPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 78.65 | 77.90 | ↓$0.75 (-0.95%) | 76.78 | 79.01 | 273.49K |
| 2024-04-23 | 80.34 | 79.56 | ↓$0.78 (-0.97%) | 78.69 | 80.34 | 196.76K |
| 2024-04-22 | 80.00 | 80.52 | ↑$0.52 (0.65%) | 78.41 | 80.76 | 107.92K |
| 2024-04-19 | 79.04 | 79.75 | ↑$0.71 (0.90%) | 78.98 | 80.92 | 275.08K |
| 2024-04-18 | 77.64 | 79.45 | ↑$1.81 (2.33%) | 77.50 | 79.88 | 182.79K |
| 2024-04-17 | 79.67 | 77.78 | ↓$1.89 (-2.37%) | 77.51 | 81.37 | 129.56K |
| 2024-04-16 | 77.51 | 79.08 | ↑$1.57 (2.03%) | 76.82 | 79.38 | 201.79K |
| 2024-04-15 | 78.17 | 78.13 | ↓$0.04 (-0.05%) | 77.90 | 79.49 | 150.96K |
| 2024-04-12 | 77.03 | 77.60 | ↑$0.57 (0.74%) | 76.72 | 78.00 | 145.24K |
| 2024-04-11 | 79.94 | 77.74 | ↓$2.20 (-2.75%) | 77.59 | 80.71 | 168.58K |
| 2024-04-10 | 79.47 | 79.66 | ↑$0.19 (0.24%) | 78.20 | 80.15 | 162.67K |
| 2024-04-09 | 80.24 | 81.67 | ↑$1.43 (1.78%) | 79.99 | 81.77 | 89.16K |
| 2024-04-08 | 81.66 | 79.96 | ↓$1.70 (-2.08%) | 79.70 | 81.82 | 97.62K |
| 2024-04-05 | 82.37 | 80.85 | ↓$1.52 (-1.85%) | 80.40 | 82.37 | 102.74K |
| 2024-04-04 | 83.66 | 82.75 | ↓$0.91 (-1.09%) | 82.70 | 84.42 | 129.24K |
| 2024-04-03 | 82.32 | 82.83 | ↑$0.51 (0.62%) | 82.01 | 83.45 | 116.01K |
| 2024-04-02 | 84.95 | 82.71 | ↓$2.24 (-2.64%) | 81.80 | 84.95 | 167.33K |
| 2024-04-01 | 86.87 | 85.35 | ↓$1.52 (-1.75%) | 84.62 | 86.87 | 197.22K |
| 2024-03-28 | 86.60 | 86.13 | ↓$0.47 (-0.54%) | 85.81 | 86.73 | 134.55K |
| 2024-03-27 | 83.74 | 85.80 | ↑$2.06 (2.46%) | 83.41 | 86.43 | 181.45K |
| 2024-03-26 | 83.29 | 82.95 | ↓$0.34 (-0.41%) | 81.98 | 83.72 | 100.84K |
| 2024-03-25 | 83.70 | 82.19 | ↓$1.51 (-1.80%) | 82.17 | 84.59 | 197.89K |
| 2024-03-22 | 84.70 | 83.31 | ↓$1.39 (-1.64%) | 83.09 | 84.89 | 207.32K |
| 2024-03-21 | 84.39 | 84.53 | ↑$0.14 (0.17%) | 83.88 | 84.94 | 160.57K |
| 2024-03-20 | 83.46 | 83.84 | ↑$0.38 (0.46%) | 83.05 | 84.50 | 106.09K |
| 2024-03-19 | 82.36 | 83.56 | ↑$1.20 (1.46%) | 81.48 | 83.71 | 163.77K |
| 2024-03-18 | 83.31 | 82.60 | ↓$0.71 (-0.85%) | 82.10 | 84.16 | 122.47K |
| 2024-03-15 | 82.24 | 83.64 | ↑$1.40 (1.70%) | 82.24 | 83.69 | 240.61K |
| 2024-03-14 | 84.91 | 82.75 | ↓$2.16 (-2.54%) | 81.87 | 85.52 | 171.80K |
| 2024-03-13 | 85.66 | 85.15 | ↓$0.50 (-0.59%) | 83.85 | 86.56 | 128.05K |
Create an account or log in to view more rows.
$MGPI Pack it up boys.
$MGPI -
Buy
buy
buy!
$MGPI oversold! Buy the dip
$MGPI Spike it!
$MGPI going green
$MGPI starting to gap up a little
$MGPI nothing drops
$MGPI it's true....
$MGPI Another boring day I believe
$MGPI The squeeze is coming