Get the Stockscreener App
80.62
1.99%
-1.64
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 May 03, 2024, is $80.62.
- 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 1,462% to $80.62 now.
- The 52-week high stock price for MGPI is $124.95, representing a 54.99% increase from the current share price, occurred on August 10, 2023.
- The 52-week low stock price for MGPI is $75.78, indicating a -6.00% decrease from the current share price, occurred on February 22, 2024.
- The closing price of MGP Ingredients, Inc. (MGPI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $82.87 | $79.27 | $3.60 | 156,385.0 | -1.99% |
| May 02, 2024 | $83.67 | $78.22 | $5.45 | 276,612.0 | +5.12% |
| May 01, 2024 | $79.40 | $77.84 | $1.56 | 161,972.0 | -0.24% |
| Apr 30, 2024 | $81.35 | $77.80 | $3.55 | 315,309.0 | -3.80% |
| Apr 29, 2024 | $82.07 | $80.34 | $1.73 | 256,379.0 | +1.24% |
| Apr 26, 2024 | $81.00 | $79.19 | $1.81 | 165,832.0 | +1.72% |
| Apr 25, 2024 | $79.69 | $76.77 | $2.92 | 216,679.0 | +1.64% |
| Apr 24, 2024 | $79.01 | $76.78 | $2.24 | 272,876.0 | -2.09% |
| Apr 23, 2024 | $80.34 | $78.69 | $1.65 | 194,977.0 | -1.19% |
| Apr 22, 2024 | $80.76 | $78.41 | $2.35 | 106,901.0 | +0.97% |
| Apr 19, 2024 | $80.92 | $78.98 | $1.94 | 272,223.0 | +0.38% |
| Apr 18, 2024 | $79.88 | $77.50 | $2.38 | 180,450.0 | +2.15% |
| Apr 17, 2024 | $81.37 | $77.51 | $3.86 | 129,123.0 | -1.64% |
| Apr 16, 2024 | $79.38 | $76.82 | $2.56 | 197,798.0 | +1.22% |
| Apr 15, 2024 | $79.49 | $77.90 | $1.59 | 150,963.0 | +0.68% |
| Apr 12, 2024 | $78.00 | $76.72 | $1.28 | 145,242.0 | -0.18% |
| Apr 11, 2024 | $80.71 | $77.59 | $3.12 | 168,582.0 | -2.41% |
| Apr 10, 2024 | $80.15 | $78.20 | $1.95 | 162,663.0 | -2.46% |
| Apr 09, 2024 | $81.77 | $79.99 | $1.78 | 89,159.0 | +2.02% |
| Apr 08, 2024 | $81.82 | $79.70 | $2.12 | 79,938.0 | -0.98% |
| Apr 05, 2024 | $82.37 | $80.40 | $1.97 | 102,744.0 | -2.30% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $83.67 | $77.84 | $5.83 | 751,354.0 | +2.78% |
| 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% |
MGP Ingredients, Inc. Stock (MGPI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $125.7 | $105.5 | $20.22 | 1,965,486.0 | -14.94% |
| Nov, 2022 | $125.7 | $104.8 | $20.90 | 2,573,416.0 | +11.61% |
| Oct, 2022 | $114.5 | $94.22 | $20.28 | 4,323,217.0 | +5.55% |
| Sep, 2022 | $117.0 | $99.94 | $17.07 | 4,026,226.0 | -3.01% |
| Aug, 2022 | $116.2 | $100.1 | $16.10 | 3,017,678.0 | +4.07% |
| Jul, 2022 | $108.3 | $98.29 | $9.97 | 2,543,725.0 | +5.09% |
| Jun, 2022 | $101.4 | $89.01 | $12.42 | 3,211,698.0 | +3.33% |
| May, 2022 | $104.0 | $89.30 | $14.70 | 3,116,784.0 | +6.05% |
| Apr, 2022 | $97.61 | $86.00 | $11.61 | 2,710,088.0 | +6.71% |
| Mar, 2022 | $88.83 | $75.35 | $13.48 | 2,200,696.0 | +7.51% |
| Feb, 2022 | $80.93 | $73.08 | $7.86 | 1,641,771.0 | +5.22% |
| Jan, 2022 | $88.27 | $73.02 | $15.25 | 2,045,666.0 | -10.98% |
1.75%
3.52%
Cap:
|
Volume (24h):