MGP Ingredients, Inc.MGPINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $25.02 | $25.74 | $24.90 | $25.12 | 107,902 |
| 2/2/2026 | $24.74 | $25.22 | $24.50 | $25.10 | 153,267 |
| 1/30/2026 | $24.94 | $25.25 | $24.42 | $24.91 | 239,725 |
| 1/29/2026 | $24.61 | $25.14 | $24.27 | $25.11 | 188,800 |
| 1/28/2026 | $24.89 | $25.10 | $24.29 | $24.44 | 197,609 |
| 1/27/2026 | $24.95 | $25.06 | $24.61 | $24.90 | 143,900 |
| 1/26/2026 | $25.21 | $25.25 | $24.80 | $25.01 | 167,734 |
| 1/23/2026 | $24.95 | $25.18 | $24.75 | $25.16 | 314,511 |
| 1/22/2026 | $25.06 | $25.93 | $24.94 | $25.17 | 277,529 |
| 1/21/2026 | $24.29 | $24.94 | $24.13 | $24.93 | 205,700 |
| 1/20/2026 | $23.60 | $24.18 | $23.05 | $24.18 | 237,100 |
| 1/16/2026 | $24.77 | $24.78 | $23.67 | $23.83 | 352,600 |
| 1/15/2026 | $24.94 | $25.18 | $24.59 | $24.86 | 287,432 |
| 1/14/2026 | $24.50 | $25.15 | $24.50 | $25.05 | 340,300 |
| 1/13/2026 | $24.96 | $25.33 | $24.53 | $24.55 | 302,400 |
| 1/12/2026 | $24.77 | $25.13 | $24.35 | $24.93 | 208,300 |
| 1/9/2026 | $24.85 | $24.91 | $24.39 | $24.76 | 186,820 |
| 1/8/2026 | $23.85 | $24.77 | $23.85 | $24.75 | 198,783 |
| 1/7/2026 | $24.48 | $24.55 | $23.65 | $23.99 | 229,800 |
| 1/6/2026 | $23.98 | $24.50 | $23.77 | $24.37 | 254,100 |
| 1/5/2026 | $23.86 | $24.38 | $23.80 | $23.98 | 358,113 |
| 1/2/2026 | $24.36 | $24.44 | $23.90 | $24.09 | 258,026 |
| 12/31/2025 | $24.46 | $24.62 | $24.23 | $24.30 | 221,333 |
| 12/30/2025 | $24.06 | $24.51 | $23.95 | $24.44 | 247,800 |
| 12/29/2025 | $24.19 | $24.65 | $24.05 | $24.17 | 224,633 |
| 12/26/2025 | $24.10 | $24.30 | $23.94 | $24.19 | 193,123 |
| 12/24/2025 | $24.08 | $24.32 | $23.91 | $24.25 | 207,700 |
| 12/23/2025 | $24.20 | $24.20 | $23.81 | $24.00 | 400,017 |
| 12/22/2025 | $23.90 | $24.55 | $23.66 | $24.14 | 382,945 |
| 12/19/2025 | $24.49 | $24.49 | $23.46 | $23.99 | 2.80M |
| 12/18/2025 | $25.31 | $25.31 | $24.41 | $24.67 | 480,800 |
| 12/17/2025 | $25.35 | $25.67 | $25.00 | $25.07 | 345,400 |
| 12/16/2025 | $25.56 | $26.24 | $25.43 | $25.65 | 376,036 |
| 12/15/2025 | $26.16 | $26.16 | $24.80 | $25.61 | 387,508 |
| 12/12/2025 | $26.48 | $26.55 | $25.82 | $26.01 | 392,100 |
| 12/11/2025 | $26.34 | $26.37 | $25.25 | $26.36 | 499,314 |
| 12/10/2025 | $24.68 | $26.62 | $24.57 | $26.35 | 871,000 |
| 12/9/2025 | $24.02 | $24.44 | $23.87 | $24.39 | 646,190 |
| 12/8/2025 | $25.15 | $25.37 | $23.75 | $24.02 | 820,872 |
| 12/5/2025 | $24.70 | $26.49 | $24.57 | $25.68 | 545,400 |
| 12/4/2025 | $23.74 | $24.71 | $23.51 | $24.70 | 436,705 |
| 12/3/2025 | $23.43 | $23.87 | $23.32 | $23.85 | 283,200 |
| 12/2/2025 | $23.06 | $23.54 | $22.67 | $23.33 | 295,600 |
| 12/1/2025 | $22.78 | $23.21 | $22.73 | $23.06 | 331,814 |
| 11/28/2025 | $22.82 | $22.97 | $22.50 | $22.81 | 100,631 |
| 11/26/2025 | $22.49 | $23.04 | $22.46 | $22.88 | 324,740 |
| 11/25/2025 | $22.02 | $22.60 | $22.02 | $22.59 | 242,547 |
| 11/24/2025 | $22.73 | $22.79 | $21.67 | $21.84 | 391,308 |
| 11/21/2025 | $22.49 | $23.37 | $22.40 | $22.82 | 269,826 |
| 11/20/2025 | $22.96 | $23.44 | $22.58 | $22.69 | 414,695 |
| 11/19/2025 | $23.92 | $23.92 | $22.80 | $22.95 | 297,706 |
| 11/18/2025 | $24.81 | $24.87 | $23.38 | $23.96 | 276,200 |
| 11/17/2025 | $25.03 | $25.36 | $24.57 | $24.60 | 245,800 |
| 11/14/2025 | $25.74 | $25.74 | $24.71 | $25.03 | 354,403 |
| 11/13/2025 | $26.06 | $26.49 | $25.74 | $25.85 | 247,300 |
| 11/12/2025 | $25.85 | $26.26 | $25.85 | $26.14 | 221,300 |
| 11/11/2025 | $25.68 | $26.17 | $25.63 | $25.90 | 277,551 |
| 11/10/2025 | $25.49 | $25.72 | $24.93 | $25.50 | 309,023 |
| 11/7/2025 | $24.87 | $25.41 | $24.39 | $25.35 | 267,017 |
| 11/6/2025 | $24.94 | $24.98 | $24.53 | $24.81 | 269,106 |
| 11/5/2025 | $24.85 | $25.08 | $24.43 | $25.06 | 418,902 |