Stockscreener 앱 받기
24.62
0.28%
-0.07
Mgp Ingredients Inc 주식 (MGPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $25.18 | $24.58 | $0.595 | 189,722.0 | -0.28% |
| 2025-10-02 | $24.98 | $24.26 | $0.72 | 173,472.0 | +0.61% |
| 2025-10-01 | $24.57 | $23.95 | $0.62 | 200,574.0 | +1.45% |
| 2025-09-30 | $24.45 | $23.80 | $0.65 | 220,602.0 | -0.86% |
| 2025-09-29 | $24.84 | $24.30 | $0.5399 | 284,617.0 | -1.13% |
| 2025-09-26 | $25.35 | $24.66 | $0.69 | 204,373.0 | -1.04% |
| 2025-09-25 | $25.94 | $24.90 | $1.04 | 196,828.0 | -3.22% |
| 2025-09-24 | $26.18 | $25.68 | $0.50 | 174,813.0 | -1.00% |
| 2025-09-23 | $26.95 | $25.95 | $1.01 | 200,401.0 | -2.66% |
| 2025-09-22 | $27.17 | $26.44 | $0.73 | 249,817.0 | -1.18% |
| 2025-09-19 | $27.95 | $27.04 | $0.905 | 337,679.0 | -1.99% |
| 2025-09-18 | $27.93 | $27.33 | $0.60 | 226,022.0 | +0.15% |
| 2025-09-17 | $28.35 | $27.37 | $0.98 | 252,043.0 | -0.90% |
| 2025-09-16 | $27.94 | $27.37 | $0.57 | 176,439.0 | +0.18% |
| 2025-09-15 | $28.18 | $27.44 | $0.7384 | 224,822.0 | -0.72% |
| 2025-09-12 | $28.34 | $27.80 | $0.54 | 139,145.0 | -1.31% |
| 2025-09-11 | $28.45 | $27.50 | $0.945 | 221,583.0 | +2.64% |
| 2025-09-10 | $28.21 | $27.51 | $0.70 | 183,492.0 | -2.75% |
| 2025-09-09 | $28.57 | $28.12 | $0.45 | 158,367.0 | +0.00% |
| 2025-09-08 | $29.20 | $28.03 | $1.17 | 160,834.0 | -2.74% |
| 2025-09-05 | $29.75 | $28.63 | $1.12 | 195,764.0 | +1.74% |
| 2025-09-04 | $29.33 | $28.50 | $0.83 | 155,521.0 | -1.71% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $25.18 | $23.95 | $1.23 | 753,490.0 | +1.78% |
| 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% |
Mgp Ingredients Inc 주식 (MGPI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $102.4 | $82.60 | $19.82 | 3,783,214.0 | +15.30% |
| 2023-11 | $101.5 | $84.91 | $16.57 | 2,875,495.0 | -9.73% |
| 2023-10 | $105.7 | $93.16 | $12.55 | 1,810,072.0 | -10.26% |
| 2023-09 | $120.9 | $100.1 | $20.80 | 2,114,349.0 | -12.03% |
| 2023-08 | $125.0 | $112.2 | $12.70 | 1,902,884.0 | +5.17% |
| 2023-07 | $115.9 | $104.9 | $10.97 | 1,585,148.0 | +7.27% |
| 2023-06 | $107.2 | $94.69 | $12.56 | 2,830,331.0 | +11.80% |
| 2023-05 | $107.5 | $93.45 | $14.07 | 2,449,487.0 | -3.67% |
| 2023-04 | $99.81 | $93.31 | $6.50 | 2,280,003.0 | +2.03% |
| 2023-03 | $101.8 | $90.69 | $11.11 | 2,843,136.0 | -4.65% |
| 2023-02 | $107.6 | $94.10 | $13.51 | 2,508,656.0 | +4.00% |
| 2023-01 | $108.6 | $91.21 | $17.39 | 3,108,325.0 | -8.31% |
1.98%
7.69%
자본화:
|
볼륨(24시간):