Stockscreener 앱 받기
18.20
0.91%
0.13
Mgp Ingredients Inc 주식 (MGPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $18.57 | $17.61 | $0.965 | 84,950.0 | +0.72% |
| 2026-05-20 | $18.20 | $17.51 | $0.6886 | 152,617.0 | +1.52% |
| 2026-05-19 | $18.25 | $17.68 | $0.5699 | 127,514.0 | -2.57% |
| 2026-05-18 | $18.64 | $18.15 | $0.495 | 188,444.0 | +0.22% |
| 2026-05-15 | $18.43 | $17.79 | $0.6409 | 249,298.0 | +0.00% |
| 2026-05-14 | $18.48 | $18.10 | $0.38 | 115,799.0 | +0.72% |
| 2026-05-13 | $18.60 | $17.95 | $0.65 | 164,667.0 | -1.04% |
| 2026-05-12 | $18.65 | $18.08 | $0.57 | 143,406.0 | -1.83% |
| 2026-05-11 | $19.67 | $18.56 | $1.11 | 183,137.0 | -5.43% |
| 2026-05-08 | $19.91 | $18.86 | $1.05 | 172,507.0 | +3.20% |
| 2026-05-07 | $19.50 | $18.97 | $0.53 | 165,959.0 | -1.19% |
| 2026-05-06 | $20.50 | $19.31 | $1.19 | 148,761.0 | -3.25% |
| 2026-05-05 | $20.25 | $18.80 | $1.45 | 185,315.0 | +4.94% |
| 2026-05-04 | $19.47 | $18.75 | $0.72 | 182,924.0 | -1.91% |
| 2026-05-01 | $20.34 | $19.18 | $1.16 | 223,558.0 | -2.71% |
| 2026-04-30 | $20.25 | $18.77 | $1.48 | 365,063.0 | +4.07% |
| 2026-04-29 | $19.67 | $17.17 | $2.50 | 503,935.0 | -5.20% |
| 2026-04-28 | $20.71 | $20.21 | $0.505 | 208,294.0 | -0.20% |
| 2026-04-27 | $20.46 | $20.14 | $0.315 | 104,311.0 | +0.15% |
| 2026-04-24 | $20.45 | $20.06 | $0.3949 | 126,367.0 | +0.15% |
| 2026-04-23 | $20.25 | $19.95 | $0.30 | 177,465.0 | +0.80% |
| 2026-04-22 | $20.19 | $19.83 | $0.36 | 145,844.0 | +1.11% |
| 2026-04-21 | $20.17 | $19.75 | $0.425 | 185,246.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $20.50 | $17.51 | $2.99 | 2,488,856.0 | -8.73% |
| 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% |
1.07%
2.04%
자본화:
|
볼륨(24시간):