MGP Ingredients, Inc. - Common Stock (NQ: MGPI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	40.95	40.95	38.84	40.00	1,451,689	-1.98(-4.73%)
Dec 19, 2024	42.80	43.55	41.98	41.98	202,869	-0.62(-1.44%)
Dec 18, 2024	44.01	44.51	42.21	42.60	222,788	-1.22(-2.78%)
Dec 17, 2024	44.16	44.57	43.54	43.82	252,377	-0.62(-1.40%)
Dec 16, 2024	45.14	45.63	44.30	44.44	516,398	-0.73(-1.62%)
Dec 13, 2024	46.33	46.90	44.77	45.17	188,957	-1.46(-3.13%)
Dec 12, 2024	45.42	46.70	45.18	46.63	214,085	+1.43(+3.16%)
Dec 11, 2024	46.29	47.07	44.82	45.20	418,124	-1.02(-2.21%)
Dec 10, 2024	46.34	46.59	45.27	46.22	545,708	-0.26(-0.56%)
Dec 09, 2024	44.85	47.14	44.85	46.48	396,819	+2.00(+4.50%)
Dec 06, 2024	46.75	47.25	44.37	44.48	372,558	-1.79(-3.87%)
Dec 05, 2024	45.92	46.56	44.70	46.27	345,371	+0.46(+1.00%)
Dec 04, 2024	45.33	45.87	44.77	45.81	263,192	+0.48(+1.06%)
Dec 03, 2024	45.77	46.53	45.29	45.33	232,247	-0.44(-0.96%)
Dec 02, 2024	46.07	46.68	45.45	45.77	454,573	-0.51(-1.10%)
Nov 29, 2024	46.00	46.35	45.23	46.28	299,172	+0.29(+0.63%)
Nov 27, 2024	44.89	46.29	44.57	45.99	492,484	+1.57(+3.53%)
Nov 26, 2024	46.55	46.55	43.48	44.42	649,825	-2.04(-4.39%)
Nov 25, 2024	46.24	48.45	46.24	46.46	768,396	+0.96(+2.11%)
Nov 22, 2024	46.56	47.32	44.96	45.50	439,845	-1.25(-2.67%)
Nov 21, 2024	46.61	47.09	46.16	46.75	303,777	+0.13(+0.28%)
Nov 20, 2024	46.00	47.23	45.80	46.62	348,496	+0.38(+0.82%)
Nov 19, 2024	48.42	48.55	45.84	46.24	418,882	-2.56(-5.25%)
Nov 18, 2024	49.92	50.21	48.65	48.80	235,943	-0.85(-1.71%)
Nov 15, 2024	50.75	50.82	49.60	49.65	273,911	-0.66(-1.31%)
Nov 14, 2024	50.77	51.40	50.06	50.31	303,181	-0.11(-0.22%)
Nov 13, 2024	50.86	51.23	49.98	50.42	388,218	-0.27(-0.53%)
Nov 12, 2024	51.17	51.88	50.51	50.69	526,035	-0.83(-1.61%)
Nov 11, 2024	50.43	53.18	50.43	51.52	930,625	+0.74(+1.45%)
Nov 08, 2024	48.93	51.09	48.93	50.78	832,956	+1.83(+3.73%)
Nov 07, 2024	47.98	49.63	47.60	48.95	481,942	+0.78(+1.62%)
Nov 06, 2024	46.23	49.04	46.23	48.18	545,720	+1.34(+2.85%)
Nov 05, 2024	46.15	47.05	45.33	46.84	520,103	+0.48(+1.03%)
Nov 04, 2024	45.57	47.68	45.57	46.36	914,217	+0.95(+2.09%)
Nov 01, 2024	48.52	49.78	45.37	45.41	1,026,627	-2.51(-5.25%)
Oct 31, 2024	57.77	59.51	47.80	47.93	1,740,547	-8.25(-14.69%)
Oct 30, 2024	56.49	57.45	56.02	56.18	451,221	-0.34(-0.60%)
Oct 29, 2024	57.98	58.02	56.22	56.52	262,347	-2.04(-3.48%)
Oct 28, 2024	57.75	58.78	57.30	58.55	283,108	+1.32(+2.30%)
Oct 25, 2024	57.76	58.06	56.45	57.23	364,239	-0.22(-0.38%)
Oct 24, 2024	57.40	57.86	56.78	57.45	399,402	-0.06(-0.10%)
Oct 23, 2024	57.77	58.19	57.18	57.51	823,457	+0.15(+0.26%)
Oct 22, 2024	58.14	59.60	56.37	57.36	1,036,549	-1.16(-1.98%)
Oct 21, 2024	61.85	62.40	58.48	58.52	971,008	-3.19(-5.17%)
Oct 18, 2024	66.93	68.12	58.96	61.71	3,406,131	-19.66(-24.16%)
Oct 17, 2024	80.05	81.48	79.45	81.38	163,083	+1.14(+1.42%)
Oct 16, 2024	80.74	80.99	79.68	80.24	90,081	+0.28(+0.35%)
Oct 15, 2024	79.14	80.80	78.94	79.96	144,278	+0.51(+0.64%)
Oct 14, 2024	79.23	80.53	78.74	79.45	139,888	+0.22(+0.28%)
Oct 11, 2024	79.91	80.35	79.12	79.23	141,229	-0.34(-0.43%)
Oct 10, 2024	79.43	80.68	79.06	79.57	188,822	+0.02(+0.03%)
Oct 09, 2024	78.52	79.99	78.52	79.55	192,306	+0.58(+0.73%)
Oct 08, 2024	79.81	79.81	77.15	78.97	193,914	-0.88(-1.10%)
Oct 07, 2024	80.17	80.37	78.55	79.85	206,811	-0.32(-0.40%)
Oct 04, 2024	80.64	81.33	79.69	80.17	129,664	-0.07(-0.09%)
Oct 03, 2024	83.06	83.26	80.15	80.24	208,889	-2.91(-3.50%)
Oct 02, 2024	82.80	83.90	82.10	83.15	131,048	+0.18(+0.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.