MGPI - MGP INGREDIENTS INC
18.51
-0.660 -3.566%
Share volume: 358,697
Last Updated: 03-03-2026
Wholesale/Wholesale – Beer, Wine & Distilled Alcoholic Beverages:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$19.17
-0.66
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $18.78 | $18.78 | $19.07 | $19.07 | $18.50 | $18.50 | $18.51 | $18.51 | 358,697 | $358,697.00 |
| 03-02-2026 | $18.70 | $18.70 | $19.21 | $19.21 | $18.42 | $18.42 | $19.17 | $19.17 | 520,511 | $520,511.00 |
| 02-27-2026 | $19.55 | $19.55 | $19.59 | $19.59 | $18.48 | $18.48 | $19.00 | $19.00 | 973,643 | $973,643.00 |
| 02-26-2026 | $20.40 | $20.40 | $20.40 | $20.40 | $19.25 | $19.25 | $19.78 | $19.78 | 737,286 | $737,286.00 |
| 02-25-2026 | $21.66 | $21.66 | $22.50 | $22.50 | $19.67 | $19.67 | $20.34 | $20.34 | 1,325,948 | $1,325,948.00 |
| 02-24-2026 | $25.44 | $25.44 | $25.84 | $25.84 | $25.21 | $25.21 | $25.81 | $25.81 | 242,459 | $242,459.00 |
| 02-23-2026 | $25.82 | $25.82 | $26.25 | $26.25 | $24.90 | $24.90 | $25.34 | $25.34 | 334,602 | $334,602.00 |
| 02-20-2026 | $25.60 | $25.60 | $25.94 | $25.94 | $25.25 | $25.25 | $25.93 | $25.93 | 238,639 | $238,639.00 |
| 02-19-2026 | $25.31 | $25.31 | $25.58 | $25.58 | $24.76 | $24.76 | $25.55 | $25.55 | 181,395 | $181,395.00 |
| 02-18-2026 | $25.55 | $25.55 | $25.84 | $25.84 | $25.18 | $25.18 | $25.56 | $25.56 | 152,299 | $152,299.00 |