MGP Ingredients Inc (MGPI) Historical Stock Data
89.05 ↑1.14 (1.30%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MGPI is up 0.26% a day on average. There have been 17 days where MGP Ingredients Inc closed green and 13 days where MGPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 88.53 | 89.05 | ↑$0.52 (0.59%) | 87.75 | 90.05 | 136.25K |
| 2024-09-05 | 87.19 | 87.91 | ↑$0.72 (0.83%) | 86.99 | 88.20 | 108.70K |
| 2024-09-04 | 88.41 | 87.19 | ↓$1.22 (-1.38%) | 86.99 | 90.31 | 190.09K |
| 2024-09-03 | 88.72 | 88.46 | ↓$0.26 (-0.29%) | 87.74 | 89.58 | 128.36K |
| 2024-08-30 | 90.32 | 89.59 | ↓$0.73 (-0.81%) | 89.25 | 90.76 | 122.19K |
| 2024-08-29 | 90.52 | 90.38 | ↓$0.14 (-0.15%) | 89.03 | 91.06 | 153.38K |
| 2024-08-28 | 90.34 | 90.00 | ↓$0.34 (-0.38%) | 89.39 | 90.93 | 120.82K |
| 2024-08-27 | 91.61 | 90.35 | ↓$1.26 (-1.38%) | 89.68 | 91.61 | 123.69K |
| 2024-08-26 | 91.72 | 91.87 | ↑$0.15 (0.16%) | 91.18 | 92.52 | 147.69K |
| 2024-08-23 | 89.00 | 91.10 | ↑$2.10 (2.36%) | 88.84 | 91.19 | 173.71K |
| 2024-08-21 | 87.35 | 88.41 | ↑$1.06 (1.21%) | 86.50 | 88.53 | 86.18K |
| 2024-08-20 | 88.06 | 87.35 | ↓$0.71 (-0.81%) | 85.78 | 88.06 | 95.79K |
| 2024-08-19 | 87.48 | 87.94 | ↑$0.46 (0.53%) | 87.08 | 88.23 | 76.79K |
| 2024-08-16 | 87.94 | 87.08 | ↓$0.86 (-0.98%) | 86.82 | 90.00 | 119.46K |
| 2024-08-15 | 87.61 | 88.04 | ↑$0.43 (0.49%) | 87.61 | 89.93 | 188.70K |
| 2024-08-14 | 85.25 | 86.70 | ↑$1.45 (1.70%) | 84.85 | 86.80 | 164.12K |
| 2024-08-13 | 83.15 | 85.14 | ↑$1.99 (2.39%) | 82.65 | 85.86 | 128.07K |
| 2024-08-12 | 84.50 | 82.40 | ↓$2.10 (-2.49%) | 82.19 | 84.88 | 149.64K |
| 2024-08-09 | 84.26 | 84.11 | ↓$0.15 (-0.18%) | 82.62 | 84.67 | 113.38K |
| 2024-08-08 | 83.97 | 84.38 | ↑$0.41 (0.49%) | 83.79 | 85.81 | 136.59K |
| 2024-08-07 | 82.94 | 83.71 | ↑$0.77 (0.93%) | 82.50 | 84.48 | 182.94K |
| 2024-08-06 | 82.76 | 82.13 | ↓$0.63 (-0.76%) | 81.87 | 83.84 | 117.70K |
| 2024-08-05 | 82.29 | 82.53 | ↑$0.24 (0.29%) | 81.63 | 84.51 | 178.57K |
| 2024-08-02 | 83.75 | 85.10 | ↑$1.35 (1.61%) | 82.83 | 86.23 | 209.28K |
| 2024-08-01 | 82.79 | 86.09 | ↑$3.30 (3.99%) | 80.45 | 87.42 | 274.46K |
| 2024-07-31 | 81.82 | 81.55 | ↓$0.27 (-0.33%) | 80.15 | 82.69 | 201.19K |
| 2024-07-30 | 79.81 | 81.35 | ↑$1.54 (1.93%) | 78.53 | 82.00 | 184.46K |
| 2024-07-29 | 82.40 | 79.47 | ↓$2.93 (-3.56%) | 79.00 | 82.40 | 130.94K |
| 2024-07-26 | 81.89 | 82.22 | ↑$0.33 (0.40%) | 80.75 | 82.29 | 134.82K |
| 2024-07-25 | 79.79 | 80.99 | ↑$1.20 (1.50%) | 79.79 | 81.80 | 137.15K |
Create an account or log in to view more rows.
$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!
$MGPI oversold! Buy the dip