MGPI - MGP INGREDIENTS INC
18.63
-0.180 -0.966%
Share volume: 365,354
Last Updated: 03-06-2026
Wholesale/Wholesale – Beer, Wine & Distilled Alcoholic Beverages:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$18.81
-0.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $18.53 | $18.53 | $18.67 | $18.67 | $18.32 | $18.32 | $18.63 | $18.63 | 365,354 | $332,817.00 |
| 03-05-2026 | $18.65 | $18.65 | $19.00 | $19.00 | $18.43 | $18.43 | $18.81 | $18.81 | 311,121 | $311,121.00 |
| 03-04-2026 | $18.51 | $18.51 | $18.87 | $18.87 | $18.10 | $18.10 | $18.69 | $18.69 | 379,630 | $379,630.00 |
| 03-03-2026 | $18.78 | $18.78 | $19.07 | $19.07 | $18.50 | $18.50 | $18.51 | $18.51 | 372,382 | $372,382.00 |
| 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 |