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 |
| Oct 02, 2023 | $105.48 | $105.71 | $102.93 | $103.66 | 99 377 |
| Sep 29, 2023 | $106.87 | $109.41 | $105.37 | $105.48 | 121 690 |
| Sep 28, 2023 | $104.76 | $106.44 | $103.53 | $106.02 | 122 569 |
| Sep 27, 2023 | $101.89 | $105.37 | $101.89 | $104.96 | 114 352 |
| Sep 26, 2023 | $100.26 | $101.95 | $100.08 | $101.04 | 95 407 |
| Sep 25, 2023 | $100.55 | $102.28 | $100.55 | $101.97 | 157 705 |
| Sep 22, 2023 | $101.28 | $102.89 | $100.64 | $100.67 | 94 837 |
| Sep 21, 2023 | $103.33 | $104.01 | $101.10 | $101.24 | 102 711 |
| Sep 20, 2023 | $106.70 | $106.70 | $104.03 | $104.18 | 94 854 |
| Sep 19, 2023 | $107.07 | $107.45 | $106.15 | $106.16 | 95 767 |
| Sep 18, 2023 | $108.35 | $108.41 | $106.78 | $106.97 | 93 628 |
| Sep 15, 2023 | $110.30 | $111.05 | $107.70 | $107.82 | 194 245 |
| Sep 14, 2023 | $110.00 | $110.67 | $109.81 | $110.25 | 104 963 |
| Sep 13, 2023 | $109.63 | $110.40 | $108.07 | $109.25 | 101 882 |
| Sep 12, 2023 | $110.17 | $111.20 | $109.56 | $109.70 | 70 829 |
| Sep 11, 2023 | $113.65 | $114.55 | $110.46 | $110.81 | 108 246 |
| Sep 08, 2023 | $114.49 | $114.50 | $112.98 | $113.13 | 65 249 |
| Sep 07, 2023 | $115.38 | $115.38 | $113.34 | $113.69 | 76 946 |
| Sep 06, 2023 | $116.13 | $116.43 | $114.75 | $115.24 | 80 997 |
| Sep 05, 2023 | $118.58 | $118.86 | $115.86 | $116.07 | 70 369 |
| Sep 01, 2023 | $120.88 | $120.88 | $118.92 | $119.33 | 58 151 |
| Aug 31, 2023 | $121.18 | $122.32 | $119.87 | $119.90 | 82 441 |
| Aug 30, 2023 | $119.67 | $122.04 | $119.67 | $121.17 | 64 001 |
| Aug 29, 2023 | $118.84 | $120.91 | $117.67 | $120.09 | 72 399 |
| Aug 28, 2023 | $119.51 | $120.36 | $118.21 | $118.84 | 71 577 |
