Dark

MGPI
MGP Ingredients Inc
stock NASDAQ

At Close

Jul 10, 2026 3:59:44 PM EDT

17.07USD+3.112%(+0.52)106,930

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.55)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

16.55USD+0.121%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	16.5500	17.1300	16.5500	17.0600	+3.082%	106,930	0.000%
2026-07-09	16.4100	16.5700	16.1032	16.5500	+0.853%	161,616	+3.082%
2026-07-08	16.6200	16.6200	16.1400	16.4100	-1.323%	170,193	+3.961%
2026-07-07	16.7000	17.0300	16.5700	16.6300	+1.094%	157,611	+2.586%
2026-07-06	16.9800	17.4900	15.9000	16.4500	-3.121%	278,652	+3.708%
2026-07-02	17.4800	17.9800	16.9700	16.9800	-2.189%	202,422	+0.471%
2026-07-01	17.4400	17.5700	16.7400	17.3600	-0.913%	233,741	-1.728%
2026-06-30	16.7300	17.5300	16.1500	17.5200	+4.659%	371,347	-2.626%
2026-06-29	17.0700	17.0700	16.4600	16.7400	-2.277%	255,007	+1.912%
2026-06-26	16.3500	17.3100	16.3500	17.1300	+4.771%	788,836	-0.409%
2026-06-25	16.7600	16.7800	16.1300	16.3500	-2.446%	155,106	+4.343%
2026-06-24	16.9000	17.3100	16.7370	16.7600	-0.828%	185,187	+1.790%
2026-06-23	16.3100	16.9300	16.2900	16.9000	+4.000%	213,636	+0.947%
2026-06-22	16.3300	16.5300	16.1300	16.2500	-1.156%	213,985	+4.985%
2026-06-18	15.9600	16.6000	15.8500	16.4400	+4.315%	278,375	+3.771%
2026-06-17	16.3000	16.4500	15.7200	15.7600	-3.431%	243,382	+8.249%
2026-06-16	16.3500	16.5200	16.1800	16.3200	+0.123%	210,195	+4.534%
2026-06-15	16.6100	16.6850	16.1400	16.3000	-1.212%	198,831	+4.663%
2026-06-12	16.3600	16.6300	16.2400	16.5000	+1.601%	178,820	+3.394%
2026-06-11	16.4900	16.7399	15.7800	16.2400	-1.096%	212,530	+5.049%
2026-06-10	16.5800	16.7900	16.4000	16.4200	-0.485%	137,937	+3.898%
2026-06-09	16.5700	16.8650	16.4300	16.5000	0.000%	162,889	+3.394%
2026-06-08	16.5300	16.7200	16.4700	16.5000	-0.061%	137,433	+3.394%
2026-06-05	16.4100	16.8200	16.3600	16.5100	+1.475%	122,305	+3.331%
2026-06-04	16.5300	16.7700	16.0100	16.2700	-0.123%	224,154	+4.856%
2026-06-03	16.7900	17.0000	16.2900	16.2900	-3.151%	210,301	+4.727%
2026-06-02	17.0200	17.1900	16.5600	16.8200	-1.465%	198,537	+1.427%
2026-06-01	17.5000	17.5900	17.0200	17.0700	-3.286%	184,307	-0.059%
2026-05-29	18.2800	18.2800	17.6000	17.6500	-4.388%	131,254	-3.343%
2026-05-28	18.3500	18.6400	18.2600	18.4600	+0.985%	153,793	-7.584%
2026-05-27	17.9300	18.4700	17.9300	18.2800	+2.697%	166,363	-6.674%
2026-05-26	18.1200	18.1200	17.7000	17.8000	-1.385%	207,781	-4.157%
2026-05-22	18.3600	18.3600	17.8750	18.0500	-0.276%	166,525	-5.485%
2026-05-21	18.2500	18.5750	17.6100	18.1000	+0.166%	143,856	-5.746%
2026-05-20	17.7400	18.2000	17.5114	18.0700	+1.517%	168,834	-5.589%
2026-05-19	18.1800	18.2499	17.6800	17.8000	-2.573%	128,454	-4.157%
2026-05-18	18.2700	18.6450	18.1500	18.2700	+0.219%	196,654	-6.623%
2026-05-15	18.0200	18.4299	17.7890	18.2300	0.000%	249,298	-6.418%
2026-05-14	18.1700	18.4800	18.1000	18.2300	+0.718%	115,799	-6.418%
2026-05-13	18.6000	18.6000	17.9500	18.1000	-1.039%	165,527	-5.746%
2026-05-12	18.6500	18.6500	18.0800	18.2900	-1.825%	143,960	-6.725%
2026-05-11	19.6700	19.6700	18.5600	18.6300	-5.431%	207,776	-8.427%
2026-05-08	19.1200	19.9100	18.8650	19.7000	+3.195%	172,508	-13.401%
2026-05-07	19.2400	19.5000	18.9700	19.0900	-1.190%	173,550	-10.634%
2026-05-06	19.9300	20.5000	19.3100	19.3200	-3.255%	157,099	-11.698%
2026-05-05	19.0300	20.2499	18.8000	19.9700	+4.940%	185,326	-14.572%
2026-05-04	19.4000	19.4700	18.7500	19.0300	-1.907%	199,778	-10.352%
2026-05-01	20.0000	20.3400	19.1800	19.4000	-2.708%	227,192	-12.062%
2026-04-30	18.7700	20.2500	18.7700	19.9400	+4.071%	393,205	-14.443%
2026-04-29	19.3700	19.6699	17.1700	19.1600	-5.195%	531,373	-10.960%
2026-04-28	20.3500	20.7150	20.2100	20.2100	-0.198%	208,356	-15.586%
2026-04-27	20.3600	20.4600	20.1450	20.2500	+0.148%	104,322	-15.753%
2026-04-24	20.1900	20.4550	20.0601	20.2200	+0.149%	176,104	-15.628%
2026-04-23	20.0300	20.2500	19.9500	20.1900	+0.799%	177,477	-15.503%
2026-04-22	19.8300	20.1900	19.8300	20.0300	+1.111%	153,817	-14.828%
2026-04-21	19.9700	20.1700	19.7450	19.8100	-0.702%	196,560	-13.882%
2026-04-20	20.0600	20.2000	19.9001	19.9500	-0.399%	184,863	-14.486%
2026-04-17	20.2300	20.7800	19.9550	20.0300	-0.100%	256,310	-14.828%
2026-04-16	19.9600	20.1050	19.8400	20.0500	+0.350%	140,200	-14.913%
2026-04-15	19.6600	20.2500	19.5400	19.9800	+1.318%	240,891	-14.615%
2026-04-14	19.0700	19.7700	19.0700	19.7200	+2.018%	194,511	-13.489%
2026-04-13	18.6500	19.4352	18.4450	19.3300	+2.983%	202,567	-11.743%
2026-04-10	18.9700	19.2925	18.5400	18.7700	-0.740%	250,676	-9.110%
2026-04-09	18.5500	18.9700	18.0100	18.9100	+2.604%	271,610	-9.783%
2026-04-08	19.0700	19.5000	18.3700	18.4300	-3.356%	217,969	-7.434%
2026-04-07	19.0300	19.3600	18.8500	19.0700	-0.522%	187,689	-10.540%
2026-04-06	18.5100	19.3000	18.4900	19.1700	+3.678%	175,932	-11.007%
2026-04-02	18.3200	18.5500	18.0000	18.4900	+0.818%	203,462	-7.734%
2026-04-01	18.3000	18.6496	18.2500	18.3400	-0.272%	221,739	-6.979%
2026-03-31	18.4900	18.6900	18.1800	18.3900	-0.109%	208,778	-7.232%
2026-03-30	18.6100	18.7750	18.3000	18.4100	-1.022%	218,751	-7.333%
2026-03-27	18.3900	19.0100	18.1850	18.6000	+1.142%	422,969	-8.280%
2026-03-26	18.4100	19.2500	18.2300	18.3900	-1.288%	415,894	-7.232%
2026-03-25	18.1700	18.7000	17.7200	18.6300	+3.328%	302,161	-8.427%
2026-03-24	17.0000	18.3900	16.9500	18.0300	+4.887%	339,702	-5.380%
2026-03-23	16.8400	17.3600	16.7300	17.1900	+4.182%	286,461	-0.756%
2026-03-20	17.1300	17.2000	16.4500	16.5000	-3.169%	575,760	+3.394%
2026-03-19	16.8100	17.3000	16.6100	17.0400	+1.853%	335,359	+0.117%
2026-03-18	17.2200	17.2700	16.7200	16.7300	-3.183%	250,016	+1.973%
2026-03-17	17.4300	17.8650	17.2800	17.2800	-0.690%	302,034	-1.273%
2026-03-16	18.0000	18.1550	17.3000	17.4000	-2.739%	274,172	-1.954%
2026-03-13	18.3000	18.3000	17.7181	17.8900	-1.541%	230,310	-4.639%
2026-03-12	18.0600	18.4000	17.8200	18.1700	-0.329%	325,445	-6.109%
2026-03-11	18.1300	18.3799	17.9600	18.2300	+0.110%	211,261	-6.418%
2026-03-10	18.1600	18.4300	17.8600	18.2100	-0.437%	255,609	-6.315%
2026-03-09	18.4800	18.4800	17.7400	18.2900	-1.825%	480,375	-6.725%
2026-03-06	18.5300	18.6700	18.3200	18.6300	-0.957%	365,355	-8.427%
2026-03-05	18.6500	19.0000	18.4300	18.8100	+0.642%	311,122	-9.304%
2026-03-04	18.5100	18.8700	18.1000	18.6900	+0.972%	379,630	-8.721%
2026-03-03	18.7800	19.0700	18.5000	18.5100	-3.443%	372,383	-7.834%
2026-03-02	18.7000	19.2100	18.4200	19.1700	+0.895%	520,512	-11.007%
2026-02-27	19.5500	19.5900	18.4800	19.0000	-3.943%	973,310	-10.211%
2026-02-26	20.4000	20.4000	19.2500	19.7800	-2.753%	737,084	-13.751%
2026-02-25	21.6620	22.5000	19.6700	20.3400	-21.193%	1,324,585	-16.126%
2026-02-24	25.4400	25.8399	25.2100	25.8100	+1.855%	242,460	-33.902%
2026-02-23	25.8200	26.2500	24.9000	25.3400	-2.275%	334,503	-32.676%
2026-02-20	25.6000	25.9350	25.2500	25.9300	+1.487%	238,639	-34.207%
2026-02-19	25.3100	25.5800	24.7600	25.5500	-0.039%	181,395	-33.229%
2026-02-18	25.5500	25.8400	25.1800	25.5600	-0.545%	152,299	-33.255%
2026-02-17	25.7500	25.9200	25.1201	25.7000	-0.155%	203,094	-33.619%
2026-02-13	25.8000	25.9100	24.7600	25.7400	-0.233%	299,064	-33.722%
2026-02-12	26.2200	26.3000	25.5700	25.8000	-1.376%	185,622	-33.876%
2026-02-11	26.2600	26.4100	25.8301	26.1600	-0.305%	159,269	-34.786%
2026-02-10	25.8000	26.5000	25.8000	26.2400	+1.705%	152,951	-34.985%
2026-02-09	26.4600	26.5000	25.5000	25.8000	-1.789%	216,418	-33.876%
2026-02-06	25.7600	26.4369	25.7600	26.2700	+1.585%	177,372	-35.059%
2026-02-05	26.3300	26.4900	25.5950	25.8600	-2.045%	200,253	-34.029%
2026-02-04	25.5500	26.5900	25.5500	26.4000	+4.019%	173,035	-35.379%
2026-02-03	25.0200	25.7400	24.9000	25.3800	+1.116%	198,539	-32.782%
2026-02-02	24.7400	25.2200	24.5000	25.1000	+0.763%	153,265	-32.032%
2026-01-30	24.9400	25.2500	24.4200	24.9100	-0.796%	239,725	-31.513%
2026-01-29	24.6100	25.1350	24.2700	25.1100	+2.741%	188,769	-32.059%
2026-01-28	24.8900	25.0986	24.2900	24.4400	-1.847%	197,609	-30.196%
2026-01-27	24.9500	25.0600	24.6100	24.9000	-0.440%	143,880	-31.486%
2026-01-26	25.2100	25.2500	24.8000	25.0100	-0.596%	167,734	-31.787%
2026-01-23	24.9500	25.1800	24.7500	25.1600	-0.040%	314,511	-32.194%
2026-01-22	25.0600	25.9299	24.9400	25.1700	+0.963%	277,529	-32.221%
2026-01-21	24.2900	24.9400	24.1300	24.9300	+3.102%	205,676	-31.568%
2026-01-20	23.6000	24.1800	23.0500	24.1800	+1.469%	237,094	-29.446%
2026-01-16	24.7700	24.7750	23.6700	23.8300	-4.143%	352,588	-28.410%
2026-01-15	24.9400	25.1775	24.5900	24.8600	-0.758%	287,432	-31.376%
2026-01-14	24.5000	25.1500	24.5000	25.0500	+2.037%	340,265	-31.896%
2026-01-13	24.9600	25.3250	24.5300	24.5500	-1.524%	302,325	-30.509%
2026-01-12	24.7700	25.1250	24.3500	24.9300	+0.687%	208,279	-31.568%
2026-01-09	24.8500	24.9050	24.3850	24.7600	+0.040%	184,972	-31.099%
2026-01-08	23.8500	24.7700	23.8500	24.7500	+3.168%	198,783	-31.071%
2026-01-07	24.4800	24.5450	23.6450	23.9900	-1.559%	229,791	-28.887%
2026-01-06	23.9800	24.5000	23.7700	24.3700	+1.626%	254,095	-29.996%
2026-01-05	23.8600	24.3799	23.8000	23.9800	-0.457%	358,113	-28.857%
2026-01-02	24.3600	24.4350	23.9000	24.0900	-0.864%	257,973	-29.182%
2025-12-31	24.4600	24.6199	24.2300	24.3000	-0.573%	221,333	-29.794%
2025-12-30	24.0600	24.5100	23.9500	24.4400	+1.117%	247,786	-30.196%
2025-12-29	24.1900	24.6500	24.0500	24.1700	-0.083%	224,633	-29.417%
2025-12-26	24.1000	24.3000	23.9400	24.1900	-0.247%	193,123	-29.475%
2025-12-24	24.0800	24.3200	23.9100	24.2500	+1.042%	207,678	-29.649%
2025-12-23	24.2000	24.2000	23.8100	24.0000	-0.580%	400,017	-28.917%
2025-12-22	23.9000	24.5500	23.6600	24.1400	+0.625%	382,945	-29.329%
2025-12-19	24.4900	24.4900	23.4550	23.9900	-2.756%	2,802,183	-28.887%
2025-12-18	25.3100	25.3101	24.4100	24.6700	-1.596%	480,779	-30.847%
2025-12-17	25.3500	25.6700	25.0000	25.0700	-2.261%	345,378	-31.951%
2025-12-16	25.5600	26.2400	25.4300	25.6500	+0.156%	376,036	-33.489%
2025-12-15	26.1600	26.1600	24.8000	25.6100	-1.538%	387,508	-33.385%
2025-12-12	26.4800	26.5500	25.8200	26.0100	-1.328%	392,069	-34.410%
2025-12-11	26.3400	26.3700	25.2500	26.3600	+0.038%	499,314	-35.281%
2025-12-10	24.6800	26.6200	24.5662	26.3500	+8.036%	870,973	-35.256%
2025-12-09	24.0200	24.4400	23.8700	24.3900	+1.540%	646,190	-30.053%
2025-12-08	25.1500	25.3700	23.7500	24.0200	-6.464%	820,872	-28.976%
2025-12-05	24.7000	26.4900	24.5700	25.6800	+3.968%	545,379	-33.567%
2025-12-04	23.7400	24.7100	23.5100	24.7000	+3.564%	436,705	-30.931%
2025-12-03	23.4300	23.8700	23.3200	23.8500	+2.229%	283,198	-28.470%
2025-12-02	23.0600	23.5400	22.6706	23.3300	+1.171%	295,579	-26.875%
2025-12-01	22.7800	23.2100	22.7341	23.0600	+1.096%	331,814	-26.019%
2025-11-28	22.8200	22.9700	22.5000	22.8100	-0.306%	100,631	-25.208%
2025-11-26	22.4900	23.0400	22.4561	22.8800	+1.284%	324,740	-25.437%
2025-11-25	22.0200	22.5960	22.0200	22.5900	+3.434%	242,547	-24.480%
2025-11-24	22.7300	22.7900	21.6700	21.8400	-4.294%	391,308	-21.886%
2025-11-21	22.4900	23.3700	22.4000	22.8200	+0.573%	269,826	-25.241%
2025-11-20	22.9600	23.4400	22.5800	22.6900	-1.133%	414,695	-24.813%
2025-11-19	23.9200	23.9200	22.8000	22.9500	-4.215%	297,706	-25.664%
2025-11-18	24.8100	24.8700	23.3800	23.9600	-2.602%	276,194	-28.798%
2025-11-17	25.0300	25.3600	24.5700	24.6000	-1.718%	245,784	-30.650%
2025-11-14	25.7400	25.7400	24.7100	25.0300	-3.172%	352,977	-31.842%
2025-11-13	26.0600	26.4900	25.7400	25.8500	-1.109%	247,270	-34.004%
2025-11-12	25.8500	26.2600	25.8500	26.1400	+0.927%	219,642	-34.736%
2025-11-11	25.6800	26.1699	25.6300	25.9000	+1.569%	276,583	-34.131%
2025-11-10	25.4900	25.7200	24.9300	25.5000	+0.592%	309,023	-33.098%
2025-11-07	24.8700	25.4100	24.3900	25.3500	+2.177%	267,017	-32.702%
2025-11-06	24.9400	24.9800	24.5300	24.8100	-0.998%	269,106	-31.237%
2025-11-05	24.8500	25.0800	24.4300	25.0600	+0.845%	418,902	-31.923%
2025-11-04	24.0900	24.9300	24.0300	24.8500	+2.941%	287,173	-31.348%
2025-11-03	24.0700	24.5000	23.6900	24.1400	-0.248%	257,740	-29.329%
2025-10-31	23.9700	24.4200	23.7300	24.2000	+0.041%	272,983	-29.504%
2025-10-30	24.5300	25.2100	24.1400	24.1900	-2.025%	285,751	-29.475%
2025-10-29	25.6600	26.7700	24.2800	24.6900	+4.309%	470,217	-30.903%
2025-10-28	23.5500	24.0500	23.3400	23.6700	+0.467%	232,874	-27.926%
2025-10-27	24.3100	24.4800	23.5300	23.5600	-3.165%	225,805	-27.589%
2025-10-24	24.5700	24.5700	24.0800	24.3300	-0.369%	144,677	-29.881%
2025-10-23	24.5200	24.6630	24.2000	24.4200	-0.611%	185,573	-30.139%
2025-10-22	25.0100	25.0700	24.5700	24.5700	-1.720%	126,149	-30.566%
2025-10-21	24.9500	25.3300	24.7000	25.0000	+0.321%	154,839	-31.760%
2025-10-20	24.7300	25.0650	24.6500	24.9200	+1.507%	168,453	-31.541%
2025-10-17	24.2100	24.6600	23.8700	24.5500	+1.321%	209,131	-30.509%
2025-10-16	23.7400	24.3200	23.6800	24.2300	+2.279%	260,428	-29.591%
2025-10-15	23.7200	23.8200	23.2800	23.6900	-0.126%	229,954	-27.986%
2025-10-14	23.7400	24.1600	23.4550	23.7200	-0.878%	194,862	-28.078%
2025-10-13	23.9500	24.3000	23.5400	23.9300	+0.378%	206,978	-28.709%
2025-10-10	24.4900	24.5900	23.5400	23.8400	-2.094%	269,135	-28.440%
2025-10-09	24.2500	24.4190	24.0100	24.3500	+0.454%	170,199	-29.938%
2025-10-08	23.9300	24.3107	23.7500	24.2400	+1.295%	199,327	-29.620%
2025-10-07	23.8000	24.2150	23.5700	23.9300	+0.546%	299,238	-28.709%
2025-10-06	24.6000	24.6000	23.7800	23.8000	-3.331%	290,097	-28.319%
2025-10-03	24.6900	25.1750	24.5800	24.6200	-0.284%	189,723	-30.707%
2025-10-02	24.4700	24.9800	24.2600	24.6900	+0.611%	173,497	-30.903%
2025-10-01	24.2900	24.5700	23.9500	24.5400	+1.447%	200,580	-30.481%
2025-09-30	24.4500	24.4500	23.8000	24.1900	-0.861%	220,603	-29.475%
2025-09-29	24.7300	24.8399	24.3000	24.4000	-1.135%	285,001	-30.082%
2025-09-26	24.9800	25.3500	24.6600	24.6800	-1.043%	201,820	-30.875%
2025-09-25	25.6900	25.9400	24.9000	24.9400	-3.221%	196,834	-31.596%
2025-09-24	26.0400	26.1800	25.6800	25.7700	-0.999%	174,913	-33.799%
2025-09-23	26.8800	26.9550	25.9450	26.0300	-2.655%	200,564	-34.460%
2025-09-22	26.9900	27.1700	26.4400	26.7400	-1.183%	249,828	-36.200%
2025-09-19	27.7700	27.9450	27.0400	27.0600	-1.992%	337,891	-36.955%
2025-09-18	27.6600	27.9300	27.3300	27.6100	+0.145%	226,024	-38.211%
2025-09-17	27.7500	28.3500	27.3700	27.5700	-0.899%	252,120	-38.121%
2025-09-16	27.7700	27.9400	27.3700	27.8200	+0.180%	176,439	-38.677%
2025-09-15	28.1800	28.1800	27.4416	27.7700	-0.715%	226,306	-38.567%
2025-09-12	28.3400	28.3400	27.8000	27.9700	-1.306%	139,271	-39.006%
2025-09-11	27.5200	28.4450	27.5000	28.3400	+2.644%	221,600	-39.802%
2025-09-10	28.1600	28.2100	27.5100	27.6100	-2.747%	183,492	-38.211%
2025-09-09	28.4300	28.5700	28.1200	28.3900	0.000%	158,367	-39.908%
2025-09-08	29.2000	29.2000	28.0259	28.3900	-2.741%	160,834	-39.908%
2025-09-05	28.6300	29.7450	28.6300	29.1900	+1.743%	195,765	-41.555%
2025-09-04	29.3300	29.3300	28.5000	28.6900	-1.713%	155,521	-40.537%
2025-09-03	29.1500	29.5400	28.7450	29.1900	-0.409%	188,374	-41.555%
2025-09-02	29.5000	29.5000	28.7300	29.3100	-0.879%	163,288	-41.795%
2025-08-29	29.5700	29.8100	29.0500	29.5700	+0.750%	357,057	-42.306%
2025-08-28	29.7500	29.9150	28.9100	29.3500	-1.411%	206,258	-41.874%
2025-08-27	28.6700	29.8700	28.6700	29.7700	+3.909%	168,429	-42.694%
2025-08-26	29.3000	29.4600	28.4800	28.6500	-2.700%	178,861	-40.454%
2025-08-25	29.9300	30.0100	29.3000	29.4450	-2.371%	118,652	-42.061%
2025-08-22	29.0700	30.6000	29.0700	30.1600	+4.126%	216,955	-43.435%
2025-08-21	29.1800	29.3200	28.6100	28.9650	-0.635%	121,189	-41.101%
2025-08-20	29.3600	30.0600	28.8150	29.1500	-0.546%	145,484	-41.475%
2025-08-19	29.0400	29.8000	28.9251	29.3100	+0.930%	191,722	-41.795%
2025-08-18	28.9900	29.2800	28.7150	29.0400	+0.903%	203,804	-41.253%
2025-08-15	28.6200	28.9100	28.0300	28.7800	+1.302%	168,173	-40.723%
2025-08-14	28.1500	28.5900	27.5300	28.4100	-0.176%	165,675	-39.951%
2025-08-13	27.6900	28.5500	27.2500	28.4600	+2.707%	181,421	-40.056%
2025-08-12	27.8000	28.0750	27.0000	27.7100	+1.800%	166,324	-38.434%
2025-08-11	27.5400	28.0350	27.0400	27.2200	-0.657%	204,915	-37.325%
2025-08-08	28.1600	28.1600	27.3500	27.4000	-2.003%	219,876	-37.737%
2025-08-07	27.9500	28.5050	27.6000	27.9600	+0.975%	313,187	-38.984%
2025-08-06	28.7600	28.7600	27.6000	27.6900	-2.603%	183,268	-38.389%
2025-08-05	28.5900	28.9100	28.0600	28.4300	-0.385%	213,542	-39.993%
2025-08-04	28.1800	28.5750	27.6801	28.5400	+2.184%	199,878	-40.224%
2025-08-01	28.2800	28.6700	27.0800	27.9300	-1.238%	299,365	-38.919%
2025-07-31	30.0750	31.7500	28.1000	28.2800	-3.711%	366,863	-39.675%
2025-07-30	30.9100	31.2700	29.0000	29.3700	-4.426%	318,479	-41.914%
2025-07-29	30.9700	31.2032	30.4300	30.7300	-0.775%	181,957	-44.484%
2025-07-28	31.6600	31.7700	30.7688	30.9700	-2.732%	165,911	-44.914%
2025-07-25	31.6700	31.9500	31.2628	31.8400	+0.537%	141,698	-46.420%
2025-07-24	32.4500	32.5950	31.6300	31.6700	-2.524%	173,392	-46.132%
2025-07-23	31.8700	32.5750	31.5200	32.4900	+2.784%	221,234	-47.492%
2025-07-22	30.3200	31.8300	30.0450	31.6100	+4.947%	255,881	-46.030%
2025-07-21	30.0300	30.8900	29.8950	30.1200	+0.300%	204,309	-43.360%
2025-07-18	31.1600	31.1800	29.5600	30.0300	-2.941%	164,198	-43.190%
2025-07-17	30.0500	31.1300	30.0500	30.9400	+3.478%	224,593	-44.861%
2025-07-16	29.2200	29.9500	28.9000	29.9000	+2.187%	186,774	-42.943%
2025-07-15	30.0600	30.3000	29.1600	29.2600	-2.173%	243,844	-41.695%
2025-07-14	30.9100	31.2850	29.6800	29.9100	-3.703%	183,376	-42.962%
2025-07-11	31.1700	31.2900	30.6700	31.0600	-1.428%	137,786	-45.074%
2025-07-10	31.2300	32.2550	31.2200	31.5100	+0.897%	173,885	-45.858%
2025-07-09	32.0300	32.3700	30.6424	31.2300	-2.650%	195,720	-45.373%
2025-07-08	31.4600	32.3900	31.4200	32.0800	+2.296%	269,002	-46.820%
2025-07-07	32.2200	32.7100	31.2400	31.3600	-3.774%	280,213	-45.599%
2025-07-03	33.0600	33.3780	32.4250	32.5900	-0.852%	118,398	-47.653%
2025-07-02	32.1800	33.2214	31.7910	32.8700	+2.783%	343,362	-48.099%
2025-07-01	29.9800	32.6100	29.8500	31.9800	+6.707%	275,758	-46.654%
2025-06-30	29.7600	30.1600	29.5300	29.9700	+0.537%	247,732	-43.076%
2025-06-27	29.7700	30.0175	29.4200	29.8100	+0.101%	625,277	-42.771%
2025-06-26	29.9200	30.7500	29.7000	29.7800	-0.335%	463,860	-42.713%
2025-06-25	29.8900	30.2553	29.3300	29.8800	-0.500%	297,818	-42.905%
2025-06-24	29.4800	30.2599	29.4800	30.0300	+1.900%	200,583	-43.190%
2025-06-23	29.3300	29.8800	28.8900	29.4700	-0.169%	302,235	-42.111%
2025-06-20	30.9300	30.9350	29.0275	29.5200	-3.150%	350,936	-42.209%
2025-06-18	29.6500	30.6050	29.5700	30.4800	+2.316%	275,483	-44.029%
2025-06-17	29.5000	30.1300	29.3650	29.7900	+0.168%	221,511	-42.732%
2025-06-16	29.5300	29.8100	29.0100	29.7400	+1.710%	214,803	-42.636%
2025-06-13	28.7700	29.6450	28.6400	29.2400	+0.481%	272,615	-41.655%
2025-06-12	28.2800	29.1700	28.0200	29.1000	+1.855%	290,177	-41.375%
2025-06-11	29.6100	29.9800	28.4700	28.5700	-3.087%	216,197	-40.287%
2025-06-10	29.3100	30.0300	29.0300	29.4800	+1.585%	187,354	-42.130%
2025-06-09	28.6400	29.0700	28.2500	29.0200	+2.472%	253,381	-41.213%
2025-06-06	27.7600	28.5100	27.7600	28.3200	+3.245%	310,874	-39.760%
2025-06-05	29.6600	29.6600	27.4200	27.4300	-8.107%	427,367	-37.805%
2025-06-04	29.6300	30.2000	29.6300	29.8500	+0.913%	311,186	-42.848%
2025-06-03	29.2800	29.9100	28.7800	29.5800	+1.267%	218,632	-42.326%
2025-06-02	29.3100	29.4900	28.7150	29.2100	-0.714%	343,389	-41.595%
2025-05-30	30.0900	30.1300	29.3700	29.4200	-2.356%	304,216	-42.012%
2025-05-29	30.0800	30.6650	29.8200	30.1300	+0.601%	318,385	-43.379%
2025-05-28	30.5400	30.8100	29.9200	29.9500	-1.996%	307,154	-43.038%
2025-05-27	30.8900	31.3600	30.5400	30.5600	+0.131%	274,792	-44.175%
2025-05-23	29.9900	30.6100	29.7500	30.5200	+0.329%	291,018	-44.102%
2025-05-22	30.9900	31.4300	30.3900	30.4200	-1.997%	258,759	-43.918%
2025-05-21	31.5700	31.6150	30.9100	31.0400	-3.000%	368,260	-45.039%
2025-05-20	32.5900	33.0500	31.7800	32.0000	-2.051%	300,123	-46.688%
2025-05-19	32.7400	32.7400	31.8000	32.6700	-0.366%	534,139	-47.781%
2025-05-16	32.4200	32.8300	31.6600	32.7900	+1.172%	475,332	-47.972%
2025-05-15	32.5200	33.0150	32.3400	32.4100	-0.338%	292,375	-47.362%
2025-05-14	32.9100	33.2300	31.9600	32.5200	-1.125%	410,252	-47.540%
2025-05-13	33.6200	33.6200	32.6000	32.8900	-1.996%	346,868	-48.130%
2025-05-12	33.7700	34.9850	32.9257	33.5600	+2.037%	405,472	-49.166%
2025-05-09	33.5000	33.7500	32.8700	32.8900	-0.121%	489,955	-48.130%
2025-05-08	31.9700	33.4400	31.5647	32.9300	+4.242%	425,087	-48.193%
2025-05-07	32.2400	32.4600	31.3300	31.5900	-1.619%	347,854	-45.996%
2025-05-06	31.9100	32.3700	31.0400	32.1100	+0.281%	466,560	-46.870%
2025-05-05	31.8900	32.7600	31.3796	32.0200	+0.408%	629,422	-46.721%
2025-05-02	31.3500	32.3300	31.2900	31.8900	+3.304%	381,246	-46.504%
2025-05-01	30.3600	32.6800	30.1450	30.8700	+4.751%	648,527	-44.736%
2025-04-30	29.2700	29.6200	28.7500	29.4700	-0.271%	350,910	-42.111%
2025-04-29	29.4300	29.5850	28.6400	29.5500	+0.408%	342,969	-42.267%
2025-04-28	29.3900	29.6800	28.7700	29.4300	+0.822%	367,535	-42.032%
2025-04-25	28.9700	29.2300	28.2500	29.1900	+0.759%	252,069	-41.555%
2025-04-24	28.4000	29.0400	28.0100	28.9700	+2.007%	257,118	-41.111%
2025-04-23	28.7600	29.6400	27.9600	28.4000	-0.769%	311,914	-39.930%
2025-04-22	28.1200	29.2600	28.0350	28.6200	+1.923%	379,408	-40.391%
2025-04-21	27.8300	28.4450	27.2500	28.0800	+0.645%	377,717	-39.245%
2025-04-17	26.7700	27.9800	26.7500	27.9000	+4.338%	315,195	-38.853%
2025-04-16	27.2300	27.6950	26.6400	26.7400	-1.365%	305,848	-36.200%
2025-04-15	26.7900	27.4550	26.7822	27.1100	-0.147%	524,544	-37.071%
2025-04-14	28.5000	28.6200	26.9500	27.1500	-4.064%	384,475	-37.164%
2025-04-11	28.1000	28.3500	27.2250	28.3000	+0.999%	296,593	-39.717%
2025-04-10	28.6500	28.7750	27.6000	28.0200	-2.776%	280,185	-39.115%
2025-04-09	26.0300	29.6700	26.0300	28.8200	+8.714%	659,473	-40.805%
2025-04-08	27.7000	28.0000	26.1500	26.5100	-1.851%	442,547	-35.647%
2025-04-07	25.8400	27.5100	25.1200	27.0100	-0.295%	584,442	-36.838%
2025-04-04	26.3900	27.2550	25.6200	27.0900	+0.781%	519,884	-37.025%
2025-04-03	28.0400	28.3600	26.4116	26.8800	-4.984%	409,891	-36.533%
2025-04-02	28.5200	28.6500	28.0000	28.2900	-0.841%	263,063	-39.696%
2025-04-01	29.3500	29.4410	27.8800	28.5300	-2.893%	467,206	-40.203%
2025-03-31	29.0100	29.5400	28.7300	29.3800	+0.548%	389,626	-41.933%
2025-03-28	29.4900	30.0100	28.9900	29.2200	-1.350%	238,039	-41.615%
2025-03-27	28.8400	29.6200	28.8400	29.6200	+2.244%	257,568	-42.404%
2025-03-26	28.8000	29.4300	28.7974	28.9700	+0.416%	207,800	-41.111%
2025-03-25	29.4500	29.5700	28.6500	28.8500	-1.603%	354,149	-40.867%
2025-03-24	29.4800	30.0400	29.0100	29.3200	-0.778%	302,285	-41.814%
2025-03-21	29.9700	30.2950	29.5300	29.5500	-2.346%	382,103	-42.267%
2025-03-20	30.4100	30.8350	30.0500	30.2600	-0.559%	255,594	-43.622%
2025-03-19	31.4300	31.9200	30.0100	30.4300	-3.611%	257,084	-43.937%
2025-03-18	32.0500	32.0500	31.1600	31.5700	-2.622%	322,702	-45.961%
2025-03-17	30.4900	32.4500	30.4900	32.4200	+5.021%	390,021	-47.378%
2025-03-14	31.1500	31.4399	30.3750	30.8700	+0.130%	260,980	-44.736%
2025-03-13	30.1500	31.3900	29.8600	30.8300	+1.016%	426,292	-44.664%
2025-03-12	31.2900	31.4350	29.8350	30.5200	-2.895%	535,757	-44.102%
2025-03-11	33.3600	34.4950	31.0900	31.4300	-6.319%	677,268	-45.721%
2025-03-10	33.7500	35.2700	33.3000	33.5500	-1.353%	338,356	-49.151%
2025-03-07	34.1100	35.4950	33.7350	34.0100	-0.643%	424,638	-49.838%
2025-03-06	33.3300	34.3600	32.8300	34.2300	+2.301%	332,147	-50.161%
2025-03-05	32.4500	33.6050	32.3400	33.4600	+3.367%	751,136	-49.014%
2025-03-04	32.2900	34.5000	32.0700	32.3700	-0.308%	450,497	-47.297%
2025-03-03	32.6700	32.7150	31.8400	32.4700	-0.825%	484,129	-47.459%
2025-02-28	33.1300	33.7300	32.3700	32.7400	-1.563%	432,473	-47.892%
2025-02-27	33.1800	33.3200	31.5200	33.2600	+3.228%	940,715	-48.707%
2025-02-26	31.4800	34.3344	31.3100	32.2200	-1.135%	1,072,983	-47.052%
2025-02-25	32.9400	33.4000	32.2100	32.5900	-0.731%	798,723	-47.653%
2025-02-24	32.1500	33.5300	31.7600	32.8300	+1.988%	618,852	-48.035%
2025-02-21	32.6400	32.8000	31.9000	32.1900	-0.155%	421,008	-47.002%
2025-02-20	32.4200	32.7300	32.1200	32.2400	-0.983%	350,787	-47.084%
2025-02-19	33.0900	33.0900	32.2200	32.5600	-0.550%	283,154	-47.604%
2025-02-18	33.0500	33.6050	32.2850	32.7400	-1.237%	371,018	-47.892%
2025-02-14	32.6800	33.9200	32.5000	33.1500	+2.410%	351,254	-48.537%
2025-02-13	32.0800	32.4826	31.8701	32.3700	+1.665%	257,717	-47.297%
2025-02-12	32.7000	32.7850	31.8100	31.8400	-4.010%	257,708	-46.420%
2025-02-11	32.6600	33.1900	32.1100	33.1700	+1.624%	321,366	-48.568%
2025-02-10	33.2300	33.2504	32.4100	32.6400	-0.851%	306,797	-47.733%
2025-02-07	33.6300	33.9238	32.8000	32.9200	-2.632%	311,184	-48.177%
2025-02-06	34.3600	34.3700	33.3500	33.8100	+0.030%	246,044	-49.542%
2025-02-05	33.4100	34.4600	33.1400	33.8000	+1.016%	419,322	-49.527%
2025-02-04	34.5200	34.6779	33.3800	33.4600	-3.127%	438,229	-49.014%
2025-02-03	35.1300	35.4650	34.2470	34.5400	-4.401%	414,272	-50.608%
2025-01-31	36.2500	36.4700	35.6000	36.1300	+0.194%	356,264	-52.782%
2025-01-30	36.2400	36.4550	35.6150	36.0600	+0.684%	380,813	-52.690%
2025-01-29	36.0500	36.2550	35.5500	35.8150	-0.789%	302,012	-52.366%
2025-01-28	37.0700	37.3800	36.0500	36.1000	-3.061%	266,895	-52.742%
2025-01-27	36.6200	38.1100	36.1900	37.2400	+2.901%	345,518	-54.189%
2025-01-24	35.8800	36.6700	35.3100	36.1900	+0.612%	338,189	-52.860%
2025-01-23	35.4800	36.0700	34.8800	35.9700	+1.610%	434,469	-52.572%
2025-01-22	35.5800	35.6000	34.6100	35.4000	-1.117%	405,593	-51.808%
2025-01-21	36.0500	36.4000	35.6100	35.8000	-0.693%	272,416	-52.346%
2025-01-17	36.2800	36.4350	35.5650	36.0500	+0.390%	185,075	-52.677%

.dark-mode .S3c1jZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S3c1jZ{ color: #333333; background-color: white; border: 2px solid #333333; }MGPIMGP Ingredients Incstock NASDAQ

MGPI
MGP Ingredients Inc
stock NASDAQ