Stockscreener 앱 받기
14.13
1.81%
-0.26
Mgp Ingredients Inc 주식 (MGPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $14.44 | $14.02 | $0.4149 | 388,288.0 | -1.81% |
| 2026-09-17 | $14.65 | $14.23 | $0.42 | 250,333.0 | +0.21% |
| 2026-09-16 | $14.70 | $14.29 | $0.4098 | 283,319.0 | -0.28% |
| 2026-09-15 | $14.77 | $14.23 | $0.54 | 218,491.0 | -2.90% |
| 2026-09-14 | $15.40 | $14.70 | $0.70 | 228,456.0 | +0.47% |
| 2026-09-11 | $15.27 | $14.74 | $0.53 | 300,930.0 | -2.32% |
| 2026-09-10 | $15.47 | $15.03 | $0.44 | 261,134.0 | +0.13% |
| 2026-09-09 | $16.27 | $14.99 | $1.28 | 269,982.0 | -6.91% |
| 2026-09-08 | $16.53 | $16.17 | $0.36 | 182,017.0 | -1.16% |
| 2026-09-04 | $16.47 | $15.94 | $0.53 | 305,811.0 | +0.37% |
| 2026-09-03 | $16.92 | $16.05 | $0.87 | 236,436.0 | -2.91% |
| 2026-09-02 | $17.06 | $16.43 | $0.63 | 254,819.0 | +2.19% |
| 2026-09-01 | $16.61 | $16.30 | $0.315 | 254,109.0 | -0.84% |
| 2026-08-31 | $16.72 | $16.34 | $0.38 | 345,007.0 | -1.42% |
| 2026-08-28 | $16.99 | $16.44 | $0.55 | 186,678.0 | +3.50% |
| 2026-08-27 | $17.50 | $16.25 | $1.25 | 173,300.0 | -6.65% |
| 2026-08-26 | $17.87 | $17.43 | $0.44 | 110,727.0 | -2.62% |
| 2026-08-25 | $17.93 | $17.49 | $0.44 | 91,811.0 | -0.22% |
| 2026-08-24 | $18.40 | $17.93 | $0.47 | 109,579.0 | -0.61% |
| 2026-08-21 | $18.08 | $17.60 | $0.478 | 101,944.0 | +1.63% |
Mgp Ingredients Inc 주식 (MGPI) 연도별 가격 이력
이 심층 분석에서는 Mgp Ingredients Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mgp Ingredients Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mgp Ingredients Inc 주식 (MGPI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $17.06 | $14.02 | $3.04 | 3,822,413.0 | -14.93% |
| 2026-08 | $18.51 | $16.25 | $2.26 | 3,813,699.0 | -6.16% |
| 2026-07 | $20.41 | $15.90 | $4.51 | 3,833,915.0 | +1.03% |
| 2026-06 | $17.59 | $15.72 | $1.87 | 4,822,600.0 | -0.74% |
| 2026-05 | $20.50 | $17.51 | $2.99 | 3,329,099.0 | -11.48% |
| 2026-04 | $20.78 | $17.17 | $3.61 | 4,533,545.0 | +8.43% |
| 2026-03 | $19.25 | $16.45 | $2.80 | 7,300,338.0 | -3.21% |
| 2026-02 | $26.59 | $18.48 | $8.11 | 6,117,389.0 | -23.73% |
| 2026-01 | $25.93 | $23.05 | $2.88 | 4,816,540.0 | +2.51% |
Mgp Ingredients Inc 주식 (MGPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.62 | $22.67 | $3.95 | 10,853,229.0 | +7.15% |
| 2025-11 | $26.49 | $21.67 | $4.82 | 5,438,302.0 | -5.74% |
| 2025-10 | $26.77 | $23.28 | $3.49 | 5,158,953.0 | +0.04% |
| 2025-09 | $29.75 | $23.80 | $5.95 | 4,298,537.0 | -18.19% |
| 2025-08 | $30.60 | $27.00 | $3.60 | 4,216,678.0 | +4.56% |
| 2025-07 | $33.38 | $28.10 | $5.28 | 4,717,257.0 | -5.64% |
| 2025-06 | $30.93 | $27.42 | $3.51 | 6,030,098.0 | +1.87% |
| 2025-05 | $34.98 | $29.37 | $5.61 | 7,903,115.0 | -0.17% |
| 2025-04 | $29.68 | $25.12 | $4.56 | 8,077,278.0 | +0.31% |
| 2025-03 | $35.49 | $28.65 | $6.84 | 7,686,577.0 | -10.26% |
| 2025-02 | $35.47 | $31.31 | $4.16 | 8,627,776.0 | -9.38% |
| 2025-01 | $40.26 | $34.02 | $6.24 | 7,153,704.0 | -8.23% |
Mgp Ingredients Inc 주식 (MGPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.25 | $38.23 | $9.02 | 7,326,582.0 | -16.01% |
| 2024-11 | $53.31 | $43.48 | $9.83 | 10,608,310.0 | -3.66% |
| 2024-10 | $84.76 | $47.91 | $36.85 | 11,842,093.0 | -42.29% |
| 2024-09 | $90.31 | $78.27 | $12.05 | 4,316,604.0 | -7.08% |
| 2024-08 | $92.52 | $80.45 | $12.07 | 3,116,340.0 | +9.86% |
| 2024-07 | $83.61 | $68.86 | $14.75 | 3,418,351.0 | +9.61% |
| 2024-06 | $79.12 | $70.82 | $8.30 | 4,119,228.0 | -4.15% |
| 2024-05 | $84.24 | $74.41 | $9.83 | 3,501,101.0 | -1.05% |
| 2024-04 | $86.87 | $76.72 | $10.15 | 3,817,637.0 | -8.93% |
| 2024-03 | $86.73 | $81.47 | $5.26 | 3,497,516.0 | +1.12% |
| 2024-02 | $92.91 | $75.78 | $17.12 | 6,605,302.0 | +0.27% |
| 2024-01 | $101.7 | $84.86 | $16.83 | 3,429,290.0 | -13.77% |
4.94%
4.65%
자본화:
|
볼륨(24시간):