MGP Ingredients Inc (MGPI) Historical Stock Data
81.57 ↑1.14 (1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGPI is down -0.47% a day on average. There have been 11 days where MGP Ingredients Inc closed green and 19 days where MGPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 80.24 | 81.57 | ↑$1.33 (1.66%) | 79.64 | 81.67 | 162.87K |
| 2024-10-16 | 80.93 | 80.43 | ↓$0.50 (-0.62%) | 79.87 | 81.18 | 89.87K |
| 2024-10-15 | 79.33 | 80.15 | ↑$0.82 (1.03%) | 79.13 | 80.99 | 143.94K |
| 2024-10-14 | 79.42 | 79.64 | ↑$0.22 (0.28%) | 78.93 | 80.72 | 139.56K |
| 2024-10-11 | 80.10 | 79.42 | ↓$0.68 (-0.85%) | 79.31 | 80.54 | 140.89K |
| 2024-10-10 | 79.62 | 79.76 | ↑$0.14 (0.18%) | 79.25 | 80.88 | 188.37K |
| 2024-10-09 | 78.71 | 79.74 | ↑$1.03 (1.31%) | 78.71 | 80.18 | 191.85K |
| 2024-10-08 | 80.00 | 79.16 | ↓$0.84 (-1.05%) | 77.33 | 80.00 | 193.45K |
| 2024-10-07 | 80.36 | 80.04 | ↓$0.32 (-0.40%) | 78.74 | 80.56 | 206.32K |
| 2024-10-04 | 80.83 | 80.36 | ↓$0.47 (-0.58%) | 79.88 | 81.52 | 129.36K |
| 2024-10-03 | 83.26 | 80.43 | ↓$2.83 (-3.40%) | 80.34 | 83.46 | 208.39K |
| 2024-10-02 | 83.00 | 83.35 | ↑$0.35 (0.42%) | 82.30 | 84.10 | 130.74K |
| 2024-10-01 | 83.23 | 83.17 | ↓$0.06 (-0.07%) | 82.69 | 84.76 | 257.17K |
| 2024-09-30 | 82.80 | 83.25 | ↑$0.45 (0.54%) | 82.72 | 83.91 | 234.83K |
| 2024-09-27 | 82.90 | 82.63 | ↓$0.27 (-0.33%) | 82.37 | 84.44 | 118.66K |
| 2024-09-26 | 81.99 | 81.96 | ↓$0.03 (-0.04%) | 81.84 | 82.97 | 143.71K |
| 2024-09-25 | 81.85 | 81.22 | ↓$0.63 (-0.77%) | 80.23 | 81.87 | 136.62K |
| 2024-09-24 | 83.52 | 81.61 | ↓$1.91 (-2.29%) | 81.55 | 83.59 | 143.77K |
| 2024-09-23 | 84.11 | 83.52 | ↓$0.59 (-0.70%) | 82.74 | 84.58 | 162.45K |
| 2024-09-20 | 85.47 | 83.84 | ↓$1.63 (-1.91%) | 82.57 | 85.61 | 702.06K |
| 2024-09-19 | 85.16 | 85.10 | ↓$0.06 (-0.07%) | 83.83 | 85.59 | 205.86K |
| 2024-09-18 | 84.62 | 84.24 | ↓$0.38 (-0.45%) | 83.96 | 86.00 | 217.22K |
| 2024-09-17 | 85.47 | 84.47 | ↓$1.00 (-1.17%) | 84.38 | 86.35 | 193.36K |
| 2024-09-16 | 85.19 | 85.05 | ↓$0.14 (-0.16%) | 84.09 | 86.60 | 236.95K |
| 2024-09-13 | 84.28 | 84.97 | ↑$0.69 (0.82%) | 84.28 | 85.47 | 192.45K |
| 2024-09-12 | 82.30 | 83.43 | ↑$1.13 (1.37%) | 81.51 | 84.54 | 201.24K |
| 2024-09-11 | 79.43 | 81.80 | ↑$2.37 (2.98%) | 78.27 | 82.52 | 364.39K |
| 2024-09-10 | 83.37 | 79.97 | ↓$3.40 (-4.08%) | 79.74 | 83.37 | 270.50K |
| 2024-09-09 | 88.59 | 82.85 | ↓$5.74 (-6.48%) | 82.09 | 88.70 | 317.38K |
| 2024-09-06 | 88.53 | 89.05 | ↑$0.52 (0.59%) | 87.75 | 90.05 | 136.25K |
Create an account or log in to view more rows.
$MGPI nothing drops
$MGPI tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MGPI I hate this company.
$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!