MGP Ingredients Inc (MGPI) Historical Stock Data
28.30 ↑0.28 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGPI is up 0.10% a day on average. There have been 12 days where MGP Ingredients Inc closed green and 18 days where MGPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 28.10 | 28.30 | ↑$0.20 (0.71%) | 27.23 | 28.35 | 296.51K |
| 2025-04-10 | 28.65 | 28.02 | ↓$0.63 (-2.20%) | 27.60 | 28.78 | 280.19K |
| 2025-04-09 | 26.03 | 28.82 | ↑$2.79 (10.72%) | 26.03 | 29.67 | 659.47K |
| 2025-04-08 | 27.70 | 26.51 | ↓$1.19 (-4.30%) | 26.15 | 28.00 | 442.54K |
| 2025-04-07 | 25.84 | 27.01 | ↑$1.17 (4.53%) | 25.12 | 27.51 | 584.44K |
| 2025-04-04 | 26.39 | 27.09 | ↑$0.70 (2.65%) | 25.62 | 27.26 | 519.88K |
| 2025-04-03 | 28.04 | 26.88 | ↓$1.16 (-4.14%) | 26.41 | 28.36 | 409.89K |
| 2025-04-02 | 28.52 | 28.29 | ↓$0.23 (-0.81%) | 28.00 | 28.65 | 263.06K |
| 2025-04-01 | 29.35 | 28.53 | ↓$0.82 (-2.79%) | 27.88 | 29.44 | 467.20K |
| 2025-03-31 | 29.01 | 29.38 | ↑$0.37 (1.28%) | 28.73 | 29.54 | 389.63K |
| 2025-03-28 | 29.49 | 29.22 | ↓$0.27 (-0.92%) | 28.99 | 30.01 | 238.04K |
| 2025-03-27 | 28.84 | 29.62 | ↑$0.78 (2.70%) | 28.84 | 29.62 | 257.57K |
| 2025-03-26 | 28.80 | 28.97 | ↑$0.17 (0.59%) | 28.80 | 29.43 | 217.18K |
| 2025-03-25 | 29.45 | 28.85 | ↓$0.60 (-2.04%) | 28.65 | 29.57 | 356.94K |
| 2025-03-24 | 29.48 | 29.32 | ↓$0.16 (-0.54%) | 29.01 | 30.04 | 302.40K |
| 2025-03-21 | 29.97 | 29.55 | ↓$0.42 (-1.40%) | 29.53 | 30.30 | 422.94K |
| 2025-03-20 | 30.41 | 30.26 | ↓$0.15 (-0.49%) | 30.05 | 30.84 | 288.55K |
| 2025-03-19 | 31.43 | 30.43 | ↓$1.00 (-3.18%) | 30.01 | 31.92 | 257.31K |
| 2025-03-18 | 32.05 | 31.57 | ↓$0.48 (-1.50%) | 31.16 | 32.05 | 325.74K |
| 2025-03-17 | 30.49 | 32.42 | ↑$1.93 (6.33%) | 30.49 | 32.45 | 391.51K |
| 2025-03-14 | 31.15 | 30.87 | ↓$0.28 (-0.90%) | 30.38 | 31.44 | 266.64K |
| 2025-03-13 | 30.15 | 30.83 | ↑$0.68 (2.26%) | 29.86 | 31.39 | 428.71K |
| 2025-03-12 | 31.29 | 30.52 | ↓$0.77 (-2.46%) | 29.84 | 31.44 | 544.88K |
| 2025-03-11 | 33.36 | 31.43 | ↓$1.93 (-5.79%) | 31.09 | 34.50 | 683.80K |
| 2025-03-10 | 33.75 | 33.55 | ↓$0.20 (-0.59%) | 33.30 | 35.27 | 338.92K |
| 2025-03-07 | 34.11 | 34.01 | ↓$0.10 (-0.29%) | 33.74 | 35.50 | 427.14K |
| 2025-03-06 | 33.33 | 34.23 | ↑$0.90 (2.70%) | 32.83 | 34.36 | 332.71K |
| 2025-03-05 | 32.45 | 33.46 | ↑$1.01 (3.11%) | 32.34 | 33.61 | 753.63K |
| 2025-03-04 | 32.29 | 32.37 | ↑$0.08 (0.25%) | 32.07 | 34.50 | 456.38K |
| 2025-03-03 | 32.67 | 32.47 | ↓$0.20 (-0.61%) | 31.84 | 32.72 | 486.96K |
Create an account or log in to view more rows.
$MGPI Awaiting buy signal..
$MGPI why is there no volume? Is that suspicious?
$MGPI due for a spike!
$MGPI watch this fly!!!!
$MGPI the redness has arrived
$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.