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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2023 | $118.36 | $119.63 | $117.46 | $119.00 | 74 785 |
| Aug 24, 2023 | $119.65 | $120.51 | $118.04 | $118.34 | 93 781 |
| Aug 23, 2023 | $117.28 | $120.15 | $116.81 | $119.79 | 90 471 |
| Aug 22, 2023 | $117.82 | $118.89 | $116.76 | $116.82 | 65 560 |
| Aug 21, 2023 | $118.90 | $119.75 | $117.87 | $117.92 | 53 990 |
| Aug 18, 2023 | $116.93 | $120.19 | $116.33 | $118.92 | 86 478 |
| Aug 17, 2023 | $119.71 | $121.31 | $117.83 | $117.83 | 56 892 |
| Aug 16, 2023 | $121.25 | $122.33 | $119.69 | $120.11 | 63 751 |
| Aug 15, 2023 | $123.28 | $123.28 | $121.11 | $121.28 | 54 830 |
| Aug 14, 2023 | $123.41 | $124.00 | $121.50 | $123.62 | 55 485 |
| Aug 11, 2023 | $123.36 | $124.13 | $121.89 | $123.41 | 47 649 |
| Aug 10, 2023 | $124.00 | $124.96 | $122.33 | $123.54 | 68 525 |
| Aug 09, 2023 | $121.73 | $123.62 | $120.16 | $123.43 | 100 598 |
| Aug 08, 2023 | $122.00 | $123.51 | $120.07 | $122.04 | 80 164 |
| Aug 07, 2023 | $120.18 | $122.98 | $118.91 | $122.55 | 77 152 |
| Aug 04, 2023 | $120.99 | $122.27 | $119.69 | $120.50 | 97 900 |
| Aug 03, 2023 | $115.02 | $121.69 | $112.33 | $121.49 | 226 923 |
| Aug 02, 2023 | $113.16 | $114.24 | $112.76 | $113.02 | 89 374 |
| Aug 01, 2023 | $113.22 | $115.08 | $112.25 | $114.19 | 71 448 |
| Jul 31, 2023 | $113.95 | $115.72 | $113.83 | $114.01 | 66 897 |
| Jul 28, 2023 | $112.63 | $114.75 | $112.63 | $113.88 | 64 403 |
| Jul 27, 2023 | $114.75 | $115.12 | $112.29 | $112.31 | 57 194 |
| Jul 26, 2023 | $114.02 | $115.88 | $113.82 | $113.99 | 63 881 |
| Jul 25, 2023 | $113.40 | $114.65 | $113.31 | $113.88 | 60 292 |
| Jul 24, 2023 | $113.00 | $113.80 | $112.64 | $113.34 | 44 899 |
