Get the Stockscreener App
24.39
1.54%
0.37
After Hours:
24.87
0.48
+1.97%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Mgp Ingredients Inc Stock (MGPI) Price History
The historical daily chart and data for Mgp Ingredients Inc stock (MGPI), adjusted for splits and dividends, show that the latest closing stock price as of December 09, 2025, is $24.39.
- Mgp Ingredients Inc all-time high stock price is $125.74, occurred on November 25, 2022.
- The lowest Mgp Ingredients Inc stock price recorded was $5.16 on May 05, 2014. Since then, Mgp Ingredients Inc's stock price has risen over 372.67% to $24.39 now.
- The 52-week high stock price for MGPI is $47.07, representing a 92.99% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for MGPI is $21.67, indicating a -11.15% decrease from the current share price, occurred on November 24, 2025.
- The closing price of Mgp Ingredients Inc (MGPI) stock in the beginning of 2024 was $84.26. The stock closed the year at $106.38, a gain of over 26.25% for the year.
The table below shows more information about MGPI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 09, 2025 | $24.44 | $23.87 | $0.57 | 645,990.0 | +1.54% |
| Dec 08, 2025 | $25.37 | $23.75 | $1.62 | 820,698.0 | -6.46% |
| Dec 05, 2025 | $26.49 | $24.57 | $1.92 | 544,522.0 | +4.31% |
| Dec 04, 2025 | $24.62 | $23.51 | $1.11 | 248,320.0 | +3.23% |
| Dec 03, 2025 | $23.87 | $23.32 | $0.55 | 283,188.0 | +2.23% |
| Dec 02, 2025 | $23.54 | $22.67 | $0.8694 | 267,697.0 | +1.17% |
| Dec 01, 2025 | $23.21 | $22.73 | $0.4759 | 331,814.0 | +1.10% |
| Nov 28, 2025 | $22.97 | $22.50 | $0.47 | 100,631.0 | -0.31% |
| Nov 26, 2025 | $23.04 | $22.46 | $0.5839 | 324,738.0 | +1.28% |
| Nov 25, 2025 | $22.60 | $22.02 | $0.576 | 242,543.0 | +3.43% |
| Nov 24, 2025 | $22.79 | $21.67 | $1.12 | 389,992.0 | -4.29% |
| Nov 21, 2025 | $23.37 | $22.40 | $0.97 | 269,783.0 | +0.57% |
| Nov 20, 2025 | $23.44 | $22.58 | $0.86 | 414,636.0 | -1.13% |
| Nov 19, 2025 | $23.92 | $22.80 | $1.12 | 297,442.0 | -4.22% |
| Nov 18, 2025 | $24.87 | $23.38 | $1.49 | 276,190.0 | -2.60% |
| Nov 17, 2025 | $25.36 | $24.57 | $0.79 | 237,235.0 | -1.72% |
| Nov 14, 2025 | $25.74 | $24.71 | $1.03 | 347,012.0 | -3.17% |
| Nov 13, 2025 | $26.49 | $25.74 | $0.75 | 232,743.0 | -1.11% |
| Nov 12, 2025 | $26.26 | $25.85 | $0.41 | 219,638.0 | +0.93% |
| Nov 11, 2025 | $26.17 | $25.63 | $0.5399 | 276,564.0 | +1.57% |
Mgp Ingredients Inc Stock (MGPI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mgp Ingredients Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGPI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mgp Ingredients Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mgp Ingredients Inc Stock (MGPI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.49 | $22.67 | $3.82 | 3,788,219.0 | +6.93% |
| Nov, 2025 | $26.49 | $21.67 | $4.82 | 5,438,302.0 | -5.74% |
| Oct, 2025 | $26.77 | $23.28 | $3.49 | 5,158,953.0 | +0.04% |
| Sep, 2025 | $29.75 | $23.80 | $5.95 | 4,298,537.0 | -18.19% |
| Aug, 2025 | $30.60 | $27.00 | $3.60 | 4,216,678.0 | +4.56% |
| Jul, 2025 | $33.38 | $28.10 | $5.28 | 4,717,257.0 | -5.64% |
| Jun, 2025 | $30.93 | $27.42 | $3.51 | 6,030,098.0 | +1.87% |
| May, 2025 | $34.98 | $29.37 | $5.61 | 7,903,115.0 | -0.17% |
| Apr, 2025 | $29.68 | $25.12 | $4.56 | 8,077,278.0 | +0.31% |
| Mar, 2025 | $35.49 | $28.65 | $6.84 | 7,686,577.0 | -10.26% |
| Feb, 2025 | $35.47 | $31.31 | $4.16 | 8,627,776.0 | -9.38% |
| Jan, 2025 | $40.26 | $34.02 | $6.24 | 7,153,704.0 | -8.23% |
Mgp Ingredients Inc Stock (MGPI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.25 | $38.23 | $9.02 | 7,326,582.0 | -16.01% |
| Nov, 2024 | $53.31 | $43.48 | $9.83 | 10,608,310.0 | -3.66% |
| Oct, 2024 | $84.76 | $47.91 | $36.85 | 11,842,093.0 | -42.29% |
| Sep, 2024 | $90.31 | $78.27 | $12.05 | 4,316,604.0 | -7.08% |
| Aug, 2024 | $92.52 | $80.45 | $12.07 | 3,116,340.0 | +9.86% |
| Jul, 2024 | $83.61 | $68.86 | $14.75 | 3,418,351.0 | +9.61% |
| Jun, 2024 | $79.12 | $70.82 | $8.30 | 4,119,228.0 | -4.15% |
| May, 2024 | $84.24 | $74.41 | $9.83 | 3,501,101.0 | -1.05% |
| Apr, 2024 | $86.87 | $76.72 | $10.15 | 3,817,637.0 | -8.93% |
| Mar, 2024 | $86.73 | $81.47 | $5.26 | 3,497,516.0 | +1.12% |
| Feb, 2024 | $92.91 | $75.78 | $17.12 | 6,605,302.0 | +0.27% |
| Jan, 2024 | $101.7 | $84.86 | $16.83 | 3,429,290.0 | -13.77% |
Mgp Ingredients Inc Stock (MGPI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $102.4 | $82.60 | $19.82 | 3,783,214.0 | +15.30% |
| Nov, 2023 | $101.5 | $84.91 | $16.57 | 2,875,495.0 | -9.73% |
| Oct, 2023 | $105.7 | $93.16 | $12.55 | 1,810,072.0 | -10.26% |
| Sep, 2023 | $120.9 | $100.1 | $20.80 | 2,114,349.0 | -12.03% |
| Aug, 2023 | $125.0 | $112.2 | $12.70 | 1,902,884.0 | +5.17% |
| Jul, 2023 | $115.9 | $104.9 | $10.97 | 1,585,148.0 | +7.27% |
| Jun, 2023 | $107.2 | $94.69 | $12.56 | 2,830,331.0 | +11.80% |
| May, 2023 | $107.5 | $93.45 | $14.07 | 2,449,487.0 | -3.67% |
| Apr, 2023 | $99.81 | $93.31 | $6.50 | 2,280,003.0 | +2.03% |
| Mar, 2023 | $101.8 | $90.69 | $11.11 | 2,843,136.0 | -4.65% |
| Feb, 2023 | $107.6 | $94.10 | $13.51 | 2,508,656.0 | +4.00% |
| Jan, 2023 | $108.6 | $91.21 | $17.39 | 3,108,325.0 | -8.31% |
1.79%
22.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):