MGP Ingredients Inc (MGPI) Historical Stock Data
46.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGPI is down -1.14% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 46.00 | 46.62 | ↑$0.62 (1.35%) | 45.80 | 47.23 | 348.50K |
| 2024-11-19 | 48.42 | 46.24 | ↓$2.18 (-4.50%) | 45.84 | 48.55 | 418.89K |
| 2024-11-18 | 49.92 | 48.80 | ↓$1.12 (-2.24%) | 48.65 | 50.21 | 235.96K |
| 2024-11-15 | 50.75 | 49.65 | ↓$1.10 (-2.17%) | 49.60 | 50.82 | 273.91K |
| 2024-11-14 | 50.89 | 50.43 | ↓$0.46 (-0.90%) | 50.18 | 51.52 | 302.46K |
| 2024-11-13 | 50.98 | 50.54 | ↓$0.44 (-0.86%) | 50.10 | 51.35 | 387.30K |
| 2024-11-12 | 51.29 | 50.81 | ↓$0.48 (-0.94%) | 50.63 | 52.00 | 524.81K |
| 2024-11-11 | 50.55 | 51.64 | ↑$1.09 (2.16%) | 50.55 | 53.31 | 0.93M |
| 2024-11-08 | 49.05 | 50.90 | ↑$1.85 (3.77%) | 49.05 | 51.21 | 830.97K |
| 2024-11-07 | 48.09 | 49.07 | ↑$0.98 (2.04%) | 47.71 | 49.75 | 480.80K |
| 2024-11-06 | 46.34 | 48.29 | ↑$1.95 (4.21%) | 46.34 | 49.16 | 544.45K |
| 2024-11-05 | 46.26 | 46.95 | ↑$0.69 (1.49%) | 45.44 | 47.16 | 518.87K |
| 2024-11-04 | 45.68 | 46.47 | ↑$0.79 (1.73%) | 45.68 | 47.79 | 0.91M |
| 2024-11-01 | 48.64 | 45.52 | ↓$3.12 (-6.41%) | 45.48 | 49.90 | 1.02M |
| 2024-10-31 | 57.91 | 48.04 | ↓$9.87 (-17.04%) | 47.91 | 59.65 | 1.74M |
| 2024-10-30 | 56.62 | 56.31 | ↓$0.31 (-0.55%) | 56.15 | 57.59 | 441.30K |
| 2024-10-29 | 58.12 | 56.65 | ↓$1.47 (-2.53%) | 56.35 | 58.16 | 261.73K |
| 2024-10-28 | 57.89 | 58.69 | ↑$0.80 (1.38%) | 57.43 | 58.92 | 282.44K |
| 2024-10-25 | 57.90 | 57.37 | ↓$0.53 (-0.92%) | 56.58 | 58.20 | 363.37K |
| 2024-10-24 | 57.54 | 57.59 | ↑$0.05 (0.09%) | 56.92 | 58.00 | 398.45K |
| 2024-10-23 | 57.91 | 57.65 | ↓$0.26 (-0.45%) | 57.32 | 58.33 | 821.60K |
| 2024-10-22 | 58.28 | 57.50 | ↓$0.78 (-1.34%) | 56.50 | 59.74 | 1.03M |
| 2024-10-21 | 62.00 | 58.66 | ↓$3.34 (-5.39%) | 58.62 | 62.55 | 0.97M |
| 2024-10-18 | 67.09 | 61.86 | ↓$5.23 (-7.80%) | 59.10 | 68.28 | 3.40M |
| 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 |
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!