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.

DateOpenCloseChangeLowHighVolume
2022-05-1897.6695.55↓$2.11 (-2.16%)93.3297.69186.19K
2022-05-1799.3298.85↓$0.47 (-0.47%)98.29100.4398.12K
2022-05-16102.1798.61↓$3.56 (-3.48%)98.53104.00127.17K
2022-05-1396.79102.31↑$5.52 (5.70%)96.64102.32221.11K
2022-05-1293.7296.03↑$2.31 (2.46%)92.5296.1585.98K
2022-05-1193.5993.94↑$0.35 (0.37%)93.3696.91103.05K
2022-05-1092.8893.96↑$1.08 (1.16%)91.5195.12134.17K
2022-05-0995.1092.87↓$2.23 (-2.34%)91.7095.10149.73K
2022-05-0697.9095.81↓$2.09 (-2.13%)94.14100.31199.17K
2022-05-0598.7596.42↓$2.33 (-2.36%)95.46102.88464.37K
2022-05-0492.5195.49↑$2.98 (3.22%)91.0996.09140.83K
2022-05-0391.2191.99↑$0.78 (0.86%)89.6992.35126.82K
2022-05-0291.0190.80↓$0.21 (-0.23%)89.3092.42143.44K
2022-04-2993.7791.33↓$2.44 (-2.60%)90.7394.98119.97K
2022-04-2892.8393.85↑$1.02 (1.10%)90.9495.0895.44K
2022-04-2790.0191.98↑$1.97 (2.19%)90.0192.37114.30K
2022-04-2690.0789.96↓$0.11 (-0.12%)89.5790.9382.18K
2022-04-2590.2290.38↑$0.16 (0.18%)89.0691.44106.97K
2022-04-2294.5990.70↓$3.89 (-4.11%)90.4494.9171.19K
2022-04-2195.7694.39↓$1.37 (-1.43%)94.1096.36123.30K
2022-04-2093.7795.21↑$1.44 (1.54%)93.5696.08116.55K
2022-04-1992.4293.04↑$0.62 (0.67%)91.9393.6691.89K
2022-04-1892.6592.80↑$0.15 (0.16%)92.2793.43143.87K
2022-04-1493.6793.07↓$0.60 (-0.64%)92.9494.4096.69K
2022-04-1392.9093.42↑$0.52 (0.56%)91.8793.8379.44K
2022-04-1293.6892.43↓$1.25 (-1.33%)91.7494.23140.68K
2022-04-1194.6092.87↓$1.72 (-1.82%)92.4596.04104.19K
2022-04-0895.3293.51↓$1.81 (-1.90%)92.9497.61203.25K
2022-04-0792.7995.39↑$2.60 (2.80%)92.5695.91301.48K
2022-04-0691.6892.49↑$0.81 (0.88%)88.6592.75188.72K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

three_dayNotice

$MGPI a comeback is always more fun than an all out win!!!!

0 Like Report