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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $84.39 | $84.92 | $83.88 | $84.53 | 156 054 |
| Mar 20, 2024 | $83.46 | $84.30 | $83.05 | $83.84 | 103 286 |
| Mar 19, 2024 | $82.36 | $83.71 | $81.48 | $83.56 | 160 362 |
| Mar 18, 2024 | $83.31 | $84.16 | $82.10 | $82.60 | 121 587 |
| Mar 15, 2024 | $82.24 | $83.69 | $82.24 | $83.64 | 205 512 |
| Mar 14, 2024 | $84.91 | $85.52 | $81.87 | $82.75 | 168 585 |
| Mar 13, 2024 | $85.66 | $86.50 | $83.85 | $85.15 | 125 206 |
| Mar 12, 2024 | $84.69 | $85.95 | $84.02 | $85.78 | 206 348 |
| Mar 11, 2024 | $82.85 | $85.92 | $82.85 | $85.18 | 146 640 |
| Mar 08, 2024 | $85.00 | $85.00 | $81.47 | $82.61 | 217 194 |
| Mar 07, 2024 | $82.80 | $84.19 | $82.80 | $84.00 | 158 427 |
| Mar 06, 2024 | $83.72 | $83.72 | $81.78 | $82.40 | 106 468 |
| Mar 05, 2024 | $83.32 | $84.49 | $82.40 | $82.80 | 154 143 |
| Mar 04, 2024 | $86.15 | $86.15 | $83.29 | $83.88 | 320 294 |
| Mar 01, 2024 | $85.18 | $86.28 | $83.30 | $86.04 | 221 241 |
| Feb 29, 2024 | $85.10 | $86.87 | $83.50 | $85.18 | 311 010 |
| Feb 28, 2024 | $78.22 | $81.96 | $77.74 | $80.88 | 431 895 |
| Feb 27, 2024 | $77.98 | $78.90 | $76.50 | $78.62 | 276 812 |
