Stockscreener 앱 받기
27.43
8.11%
-2.42
시간 외 거래:
28.69
1.26
+4.59%
Mgp Ingredients Inc 주식 (MGPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $29.66 | $27.42 | $2.24 | 426,965.0 | -8.11% |
| 2025-06-04 | $30.20 | $29.63 | $0.57 | 310,784.0 | +0.91% |
| 2025-06-03 | $29.91 | $28.78 | $1.13 | 218,630.0 | +1.27% |
| 2025-06-02 | $29.49 | $28.71 | $0.775 | 343,389.0 | -0.71% |
| 2025-05-30 | $30.13 | $29.37 | $0.76 | 304,216.0 | -2.36% |
| 2025-05-29 | $30.66 | $29.82 | $0.845 | 318,385.0 | +0.60% |
| 2025-05-28 | $30.81 | $29.92 | $0.89 | 307,151.0 | -2.00% |
| 2025-05-27 | $31.36 | $30.54 | $0.82 | 274,792.0 | +0.13% |
| 2025-05-23 | $30.61 | $29.75 | $0.86 | 291,018.0 | +0.33% |
| 2025-05-22 | $31.43 | $30.39 | $1.04 | 258,759.0 | -2.00% |
| 2025-05-21 | $31.61 | $30.91 | $0.705 | 368,260.0 | -3.00% |
| 2025-05-20 | $33.05 | $31.78 | $1.27 | 300,118.0 | -2.05% |
| 2025-05-19 | $32.74 | $31.80 | $0.94 | 534,139.0 | -0.37% |
| 2025-05-16 | $32.83 | $31.66 | $1.17 | 475,332.0 | +1.17% |
| 2025-05-15 | $33.02 | $32.34 | $0.675 | 292,375.0 | -0.34% |
| 2025-05-14 | $33.23 | $31.96 | $1.27 | 351,149.0 | -1.12% |
| 2025-05-13 | $33.62 | $32.60 | $1.02 | 328,268.0 | -2.00% |
| 2025-05-12 | $34.98 | $32.93 | $2.06 | 405,472.0 | +2.04% |
| 2025-05-09 | $33.75 | $32.87 | $0.88 | 383,649.0 | -0.12% |
| 2025-05-08 | $33.44 | $31.56 | $1.88 | 424,178.0 | +4.24% |
| 2025-05-07 | $32.46 | $31.33 | $1.13 | 347,854.0 | -1.62% |
| 2025-05-06 | $32.37 | $31.04 | $1.33 | 466,556.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $30.20 | $27.42 | $2.78 | 1,726,733.0 | -6.76% |
| 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% |
0.00%
1.17%
자본화:
|
볼륨(24시간):