NASDAQ:MGPI
MGP Ingredients Stock Price (Quote)
$82.22
+1.42 (+1.76%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 MGPI stock ended at $82.22. This is 1.76% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.24% from a day low at $79.90 to a day high of $82.49. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 07, 2023 | $96.32 | $98.25 | $95.20 | $97.28 | 116 077 |
| Nov 06, 2023 | $95.84 | $96.67 | $95.30 | $96.17 | 118 493 |
| Nov 03, 2023 | $98.59 | $98.69 | $94.50 | $96.14 | 116 399 |
| Nov 02, 2023 | $98.39 | $101.48 | $97.03 | $97.34 | 196 953 |
| Nov 01, 2023 | $94.23 | $94.57 | $91.83 | $94.11 | 152 469 |
| Oct 31, 2023 | $95.74 | $95.74 | $94.36 | $94.66 | 77 479 |
| Oct 30, 2023 | $94.94 | $96.20 | $94.24 | $95.32 | 73 554 |
| Oct 27, 2023 | $96.40 | $98.66 | $93.16 | $93.82 | 81 358 |
| Oct 26, 2023 | $96.20 | $96.82 | $95.06 | $95.78 | 93 106 |
| Oct 25, 2023 | $95.36 | $97.26 | $95.36 | $95.75 | 101 019 |
| Oct 24, 2023 | $97.80 | $98.81 | $95.76 | $96.31 | 88 552 |
| Oct 23, 2023 | $97.35 | $98.28 | $96.62 | $96.92 | 73 602 |
| Oct 20, 2023 | $99.95 | $99.95 | $97.12 | $97.78 | 124 046 |
| Oct 19, 2023 | $100.00 | $101.75 | $99.36 | $99.51 | 75 678 |
| Oct 18, 2023 | $102.06 | $102.58 | $100.11 | $100.48 | 45 955 |
| Oct 17, 2023 | $99.95 | $103.04 | $99.95 | $102.87 | 77 712 |
| Oct 16, 2023 | $99.37 | $101.56 | $99.28 | $100.80 | 62 576 |
| Oct 13, 2023 | $97.16 | $98.70 | $95.53 | $98.42 | 106 593 |
| Oct 12, 2023 | $102.57 | $102.57 | $96.67 | $96.80 | 171 239 |
| Oct 11, 2023 | $104.35 | $104.71 | $102.48 | $102.57 | 56 946 |
| Oct 10, 2023 | $102.65 | $104.51 | $102.65 | $103.28 | 48 629 |
| Oct 09, 2023 | $101.23 | $102.37 | $100.70 | $102.25 | 42 238 |
| Oct 06, 2023 | $100.71 | $102.10 | $100.43 | $101.64 | 50 040 |
| Oct 05, 2023 | $103.23 | $103.23 | $101.31 | $101.40 | 53 223 |
| Oct 04, 2023 | $102.41 | $103.61 | $101.39 | $103.41 | 53 029 |
