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 |
| Feb 26, 2024 | $78.66 | $79.59 | $76.06 | $77.81 | 519 936 |
| Feb 23, 2024 | $78.49 | $80.43 | $77.42 | $79.75 | 730 209 |
| Feb 22, 2024 | $90.55 | $90.55 | $75.78 | $78.18 | 1 163 747 |
| Feb 21, 2024 | $91.86 | $92.91 | $90.50 | $91.83 | 285 630 |
| Feb 20, 2024 | $89.70 | $91.88 | $89.40 | $91.75 | 153 339 |
| Feb 16, 2024 | $89.46 | $91.22 | $88.47 | $90.89 | 176 362 |
| Feb 15, 2024 | $86.83 | $90.05 | $86.77 | $90.05 | 350 533 |
| Feb 14, 2024 | $86.18 | $86.81 | $84.94 | $85.90 | 149 173 |
| Feb 13, 2024 | $85.78 | $86.92 | $83.91 | $84.90 | 156 959 |
| Feb 12, 2024 | $85.94 | $88.72 | $85.86 | $88.23 | 111 687 |
| Feb 09, 2024 | $85.82 | $85.82 | $83.61 | $85.44 | 195 180 |
| Feb 08, 2024 | $83.86 | $85.78 | $83.58 | $85.57 | 127 482 |
| Feb 07, 2024 | $84.60 | $84.95 | $83.38 | $84.06 | 116 263 |
| Feb 06, 2024 | $81.27 | $84.72 | $81.27 | $84.52 | 293 962 |
| Feb 05, 2024 | $83.09 | $83.09 | $81.30 | $81.64 | 162 244 |
| Feb 02, 2024 | $83.74 | $84.90 | $83.09 | $84.14 | 144 847 |
| Feb 01, 2024 | $85.02 | $85.07 | $81.11 | $83.79 | 640 118 |
| Jan 31, 2024 | $88.70 | $88.70 | $84.86 | $84.95 | 127 732 |
| Jan 30, 2024 | $88.52 | $89.53 | $87.97 | $88.62 | 76 817 |
| Jan 29, 2024 | $88.61 | $89.19 | $87.46 | $88.90 | 130 245 |
| Jan 26, 2024 | $88.87 | $90.42 | $88.12 | $88.56 | 193 814 |
| Jan 25, 2024 | $86.72 | $88.31 | $84.87 | $88.00 | 316 489 |
| Jan 24, 2024 | $88.94 | $88.94 | $85.03 | $85.69 | 332 439 |
| Jan 23, 2024 | $90.48 | $90.66 | $87.89 | $88.00 | 209 861 |
| Jan 22, 2024 | $90.95 | $92.84 | $88.38 | $89.44 | 129 522 |
