MGP Ingredients Inc (MGPI) Historical Stock Data
40.00 ↓1.80 (-4.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGPI is down -0.70% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 40.95 | 40.00 | ↓$0.95 (-2.32%) | 38.84 | 40.95 | 1.45M |
| 2024-12-19 | 42.80 | 41.80 | ↓$1.00 (-2.34%) | 41.78 | 43.55 | 295.59K |
| 2024-12-18 | 44.01 | 42.60 | ↓$1.41 (-3.20%) | 42.21 | 44.51 | 222.85K |
| 2024-12-17 | 44.16 | 43.82 | ↓$0.34 (-0.77%) | 43.54 | 44.57 | 252.38K |
| 2024-12-16 | 45.14 | 44.44 | ↓$0.70 (-1.55%) | 44.31 | 45.63 | 516.65K |
| 2024-12-13 | 46.33 | 45.17 | ↓$1.16 (-2.50%) | 44.77 | 46.90 | 188.96K |
| 2024-12-12 | 45.43 | 46.63 | ↑$1.21 (2.65%) | 45.18 | 46.70 | 214.09K |
| 2024-12-11 | 46.29 | 45.20 | ↓$1.09 (-2.35%) | 44.82 | 47.07 | 418.12K |
| 2024-12-10 | 46.34 | 46.22 | ↓$0.12 (-0.26%) | 45.27 | 46.60 | 545.71K |
| 2024-12-09 | 44.85 | 46.48 | ↑$1.63 (3.63%) | 44.85 | 47.14 | 396.82K |
| 2024-12-06 | 46.75 | 44.48 | ↓$2.27 (-4.86%) | 44.37 | 47.25 | 372.56K |
| 2024-12-05 | 45.92 | 46.27 | ↑$0.35 (0.76%) | 44.70 | 46.57 | 345.37K |
| 2024-12-04 | 45.33 | 45.81 | ↑$0.48 (1.06%) | 44.78 | 45.87 | 263.19K |
| 2024-12-03 | 45.77 | 45.33 | ↓$0.44 (-0.96%) | 45.29 | 46.53 | 232.25K |
| 2024-12-02 | 46.07 | 45.77 | ↓$0.30 (-0.65%) | 45.45 | 46.68 | 454.57K |
| 2024-11-29 | 46.00 | 46.28 | ↑$0.28 (0.61%) | 45.23 | 46.36 | 299.17K |
| 2024-11-27 | 44.89 | 45.99 | ↑$1.10 (2.45%) | 44.57 | 46.29 | 492.48K |
| 2024-11-26 | 46.55 | 44.42 | ↓$2.13 (-4.58%) | 43.48 | 46.55 | 649.84K |
| 2024-11-25 | 46.24 | 46.46 | ↑$0.22 (0.48%) | 46.24 | 48.45 | 768.40K |
| 2024-11-22 | 46.56 | 45.50 | ↓$1.06 (-2.28%) | 44.96 | 47.32 | 439.85K |
| 2024-11-21 | 46.61 | 46.75 | ↑$0.14 (0.30%) | 46.16 | 47.09 | 303.78K |
| 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 |
Create an account or log in to view more rows.
$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.
$MGPI why spike ?
$MGPI day trade is ok to buy here but sell later
$MGPI Is it Monday yet
$MGPI Pack it up boys.