NASDAQ:MGPI
MGP Ingredients Stock Price (Quote)
$80.80
+2.21 (+2.81%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 MGPI stock ended at $80.80. This is 2.81% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.24% from a day low at $78.51 to a day high of $81.05. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $103.20 | $104.92 | $102.24 | $104.72 | 208 466 |
| Jun 13, 2023 | $101.01 | $103.39 | $101.01 | $103.10 | 170 044 |
| Jun 12, 2023 | $101.55 | $102.48 | $100.00 | $101.05 | 93 471 |
| Jun 09, 2023 | $101.92 | $102.34 | $100.18 | $101.36 | 73 010 |
| Jun 08, 2023 | $101.81 | $103.08 | $100.76 | $102.29 | 87 949 |
| Jun 07, 2023 | $100.08 | $103.32 | $99.63 | $102.26 | 100 441 |
| Jun 06, 2023 | $97.90 | $101.03 | $97.39 | $99.96 | 85 688 |
| Jun 05, 2023 | $99.63 | $99.47 | $96.44 | $98.06 | 101 251 |
| Jun 02, 2023 | $97.80 | $101.08 | $96.87 | $100.73 | 102 774 |
| Jun 01, 2023 | $95.70 | $97.74 | $95.20 | $96.80 | 83 969 |
| May 31, 2023 | $95.29 | $95.47 | $93.45 | $95.06 | 244 195 |
| May 30, 2023 | $94.55 | $95.96 | $93.53 | $95.72 | 123 570 |
| May 26, 2023 | $94.30 | $99.12 | $93.65 | $94.52 | 147 985 |
| May 25, 2023 | $101.26 | $101.26 | $98.60 | $99.09 | 99 370 |
| May 24, 2023 | $106.68 | $106.68 | $101.80 | $101.98 | 117 999 |
| May 23, 2023 | $105.17 | $107.52 | $103.71 | $107.18 | 122 988 |
| May 22, 2023 | $103.87 | $106.33 | $103.32 | $105.39 | 98 608 |
| May 19, 2023 | $102.95 | $103.77 | $101.78 | $103.26 | 97 438 |
| May 18, 2023 | $100.91 | $102.29 | $100.21 | $101.94 | 60 491 |
| May 17, 2023 | $101.52 | $101.95 | $99.82 | $101.74 | 72 925 |
| May 16, 2023 | $100.62 | $101.38 | $99.39 | $101.24 | 99 569 |
| May 15, 2023 | $101.54 | $102.01 | $100.24 | $101.15 | 57 215 |
| May 12, 2023 | $100.24 | $101.72 | $99.60 | $101.43 | 62 219 |
| May 11, 2023 | $98.45 | $99.95 | $97.56 | $99.63 | 78 315 |
| May 10, 2023 | $100.00 | $100.16 | $98.20 | $99.12 | 71 477 |
