NASDAQ:MGPI
MGP Ingredients Stock Price (Quote)
$80.54
+1.36 (+1.72%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.72 | $86.87 | Friday, 26th Apr 2024 MGPI stock ended at $80.54. This is 1.72% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.29% from a day low at $79.19 to a day high of $81.00. |
| 90 days | $75.78 | $92.91 | |
| 52 weeks | $75.78 | $124.96 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $79.19 | $81.00 | $79.19 | $80.54 | 165 003 |
| Apr 25, 2024 | $77.06 | $79.70 | $76.77 | $79.18 | 214 613 |
| Apr 24, 2024 | $78.65 | $79.01 | $76.78 | $77.90 | 272 250 |
| Apr 23, 2024 | $80.34 | $80.34 | $78.69 | $79.56 | 194 677 |
| Apr 22, 2024 | $80.00 | $80.76 | $78.41 | $80.52 | 106 567 |
| Apr 19, 2024 | $79.04 | $80.92 | $78.98 | $79.75 | 271 473 |
| Apr 18, 2024 | $77.64 | $79.87 | $77.50 | $79.45 | 180 068 |
| Apr 17, 2024 | $79.67 | $81.35 | $77.51 | $77.78 | 128 378 |
| Apr 16, 2024 | $78.17 | $79.38 | $76.82 | $79.08 | 197 173 |
| Apr 15, 2024 | $78.17 | $79.49 | $77.90 | $78.13 | 149 880 |
| Apr 12, 2024 | $77.03 | $78.00 | $76.72 | $77.60 | 140 815 |
| Apr 11, 2024 | $79.94 | $80.71 | $77.62 | $77.74 | 168 351 |
| Apr 10, 2024 | $79.47 | $80.06 | $78.20 | $79.66 | 160 558 |
| Apr 09, 2024 | $80.24 | $81.77 | $80.24 | $81.67 | 86 896 |
| Apr 08, 2024 | $81.66 | $81.82 | $79.70 | $79.96 | 96 213 |
| Apr 05, 2024 | $82.37 | $82.37 | $80.40 | $80.85 | 100 690 |
| Apr 04, 2024 | $83.66 | $84.42 | $82.70 | $82.75 | 123 573 |
| Apr 03, 2024 | $82.32 | $83.45 | $82.12 | $82.83 | 110 565 |
| Apr 02, 2024 | $84.95 | $84.95 | $81.80 | $82.71 | 162 022 |
| Apr 01, 2024 | $86.87 | $86.87 | $84.62 | $85.35 | 192 671 |
| Mar 28, 2024 | $85.81 | $86.73 | $85.81 | $86.13 | 130 582 |
| Mar 27, 2024 | $83.74 | $86.43 | $83.41 | $85.80 | 176 485 |
| Mar 26, 2024 | $83.29 | $83.72 | $81.98 | $82.95 | 98 191 |
| Mar 25, 2024 | $84.11 | $84.59 | $82.17 | $82.19 | 196 756 |
| Mar 22, 2024 | $84.70 | $84.88 | $83.09 | $83.31 | 204 455 |
