Stockscreener 앱 받기
18.91
2.60%
0.48
시장 영업 전:
19.03
0.12
+0.63%
Mgp Ingredients Inc 주식 (MGPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $18.97 | $18.01 | $0.96 | 271,500.0 | +2.60% |
| 2026-04-08 | $19.50 | $18.37 | $1.13 | 217,966.0 | -3.36% |
| 2026-04-07 | $19.36 | $18.85 | $0.51 | 187,459.0 | -0.52% |
| 2026-04-06 | $19.30 | $18.49 | $0.81 | 175,930.0 | +3.68% |
| 2026-04-02 | $18.55 | $18.00 | $0.55 | 203,460.0 | +0.82% |
| 2026-04-01 | $18.65 | $18.25 | $0.3996 | 221,727.0 | -0.27% |
| 2026-03-31 | $18.69 | $18.18 | $0.51 | 208,277.0 | -0.11% |
| 2026-03-30 | $18.77 | $18.30 | $0.475 | 214,599.0 | -1.02% |
| 2026-03-27 | $19.01 | $18.18 | $0.825 | 422,951.0 | +1.14% |
| 2026-03-26 | $19.25 | $18.23 | $1.02 | 415,894.0 | -1.29% |
| 2026-03-25 | $18.70 | $17.72 | $0.98 | 302,159.0 | +3.33% |
| 2026-03-24 | $18.39 | $16.95 | $1.44 | 337,475.0 | +4.89% |
| 2026-03-23 | $17.36 | $16.73 | $0.63 | 286,459.0 | +4.18% |
| 2026-03-20 | $17.20 | $16.45 | $0.75 | 569,543.0 | -3.17% |
| 2026-03-19 | $17.30 | $16.61 | $0.69 | 323,515.0 | +1.85% |
| 2026-03-18 | $17.27 | $16.72 | $0.55 | 250,001.0 | -3.18% |
| 2026-03-17 | $17.86 | $17.28 | $0.585 | 302,022.0 | -0.69% |
| 2026-03-16 | $18.16 | $17.30 | $0.855 | 271,779.0 | -2.74% |
| 2026-03-13 | $18.30 | $17.72 | $0.5819 | 230,281.0 | -1.54% |
| 2026-03-12 | $18.40 | $17.82 | $0.58 | 325,355.0 | -0.33% |
| 2026-03-11 | $18.38 | $17.96 | $0.4199 | 211,210.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $19.50 | $18.00 | $1.50 | 1,549,542.0 | +2.83% |
| 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% |
1.47%
1.45%
자본화:
|
볼륨(24시간):