Stockscreener 앱 받기
17.79
0.97%
0.255
Mgp Ingredients Inc 주식 (MGPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $17.81 | $16.94 | $0.87 | 240,900.0 | +1.45% |
| 2026-08-07 | $17.81 | $16.99 | $0.82 | 133,742.0 | +1.21% |
| 2026-08-06 | $18.14 | $17.24 | $0.90 | 321,061.0 | -2.09% |
| 2026-08-05 | $17.80 | $16.85 | $0.9517 | 201,871.0 | +3.39% |
| 2026-08-04 | $17.45 | $16.91 | $0.5375 | 165,762.0 | -1.10% |
| 2026-08-03 | $18.30 | $17.20 | $1.10 | 150,050.0 | -2.26% |
| 2026-07-31 | $18.08 | $17.47 | $0.61 | 149,513.0 | -0.23% |
| 2026-07-30 | $19.19 | $17.66 | $1.53 | 289,694.0 | -6.04% |
| 2026-07-29 | $20.41 | $18.80 | $1.61 | 205,983.0 | +0.91% |
| 2026-07-28 | $19.14 | $18.34 | $0.80 | 149,386.0 | +4.18% |
| 2026-07-27 | $18.05 | $17.56 | $0.49 | 144,702.0 | +1.53% |
| 2026-07-24 | $17.97 | $17.40 | $0.57 | 139,043.0 | +0.23% |
| 2026-07-23 | $17.72 | $17.34 | $0.375 | 127,634.0 | -2.49% |
| 2026-07-22 | $18.45 | $17.80 | $0.65 | 127,077.0 | +1.06% |
| 2026-07-21 | $18.10 | $17.70 | $0.40 | 146,633.0 | -1.65% |
| 2026-07-20 | $18.45 | $17.73 | $0.7249 | 144,624.0 | +1.96% |
| 2026-07-17 | $18.67 | $17.70 | $0.9723 | 142,203.0 | -2.78% |
| 2026-07-16 | $18.55 | $17.36 | $1.19 | 186,692.0 | +6.62% |
| 2026-07-15 | $17.56 | $17.02 | $0.54 | 147,718.0 | +0.53% |
| 2026-07-14 | $17.52 | $16.98 | $0.5392 | 214,136.0 | -2.11% |
| 2026-07-13 | $17.71 | $16.98 | $0.735 | 227,300.0 | +2.64% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $18.30 | $16.85 | $1.45 | 1,213,386.0 | +0.48% |
| 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% |
4.15%
자본화:
|
볼륨(24시간):