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 |
| Jan 19, 2024 | $89.27 | $90.25 | $87.21 | $90.14 | 156 630 |
| Jan 18, 2024 | $91.18 | $91.18 | $88.33 | $88.55 | 146 386 |
| Jan 17, 2024 | $90.41 | $92.24 | $90.17 | $91.12 | 100 249 |
| Jan 16, 2024 | $91.22 | $93.18 | $90.15 | $91.60 | 205 974 |
| Jan 12, 2024 | $93.23 | $93.58 | $90.75 | $91.35 | 87 844 |
| Jan 11, 2024 | $94.48 | $94.80 | $91.65 | $91.82 | 149 721 |
| Jan 10, 2024 | $94.66 | $95.12 | $93.76 | $95.12 | 87 456 |
| Jan 09, 2024 | $94.58 | $94.75 | $92.31 | $94.66 | 111 683 |
| Jan 08, 2024 | $92.63 | $95.84 | $92.63 | $95.57 | 129 798 |
| Jan 05, 2024 | $95.34 | $97.19 | $93.11 | $93.21 | 122 686 |
| Jan 04, 2024 | $95.13 | $97.07 | $94.20 | $95.75 | 117 863 |
| Jan 03, 2024 | $97.95 | $97.95 | $94.22 | $94.61 | 126 802 |
| Jan 02, 2024 | $97.63 | $101.69 | $97.51 | $98.11 | 223 378 |
| Dec 29, 2023 | $101.02 | $101.40 | $98.18 | $98.52 | 154 732 |
| Dec 28, 2023 | $100.33 | $102.12 | $100.33 | $101.02 | 96 744 |
| Dec 27, 2023 | $101.44 | $102.42 | $100.82 | $101.06 | 98 946 |
| Dec 26, 2023 | $99.67 | $101.94 | $98.84 | $101.30 | 63 904 |
| Dec 22, 2023 | $98.91 | $99.95 | $98.73 | $99.03 | 70 922 |
| Dec 21, 2023 | $99.00 | $99.50 | $97.39 | $98.77 | 80 199 |
| Dec 20, 2023 | $100.78 | $101.47 | $98.15 | $98.16 | 109 288 |
| Dec 19, 2023 | $99.69 | $102.02 | $98.20 | $100.84 | 104 506 |
| Dec 18, 2023 | $98.45 | $99.68 | $97.09 | $99.38 | 147 543 |
| Dec 15, 2023 | $98.49 | $99.19 | $96.67 | $97.39 | 328 964 |
| Dec 14, 2023 | $97.77 | $100.80 | $96.80 | $97.06 | 201 101 |
| Dec 13, 2023 | $92.58 | $97.49 | $91.79 | $97.02 | 183 508 |
