MGPI - MGP INGREDIENTS INC
18.6
0.210 1.129%
Share volume: 422,969
Last Updated: 03-27-2026
Wholesale/Wholesale – Beer, Wine & Distilled Alcoholic Beverages:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$18.39
0.21
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $18.39 | $18.39 | $19.01 | $19.01 | $18.19 | $18.19 | $18.60 | $18.60 | 422,969 | $422,952.00 |
| 03-26-2026 | $18.41 | $18.41 | $19.25 | $19.25 | $18.23 | $18.23 | $18.39 | $18.39 | 415,894 | $415,894.00 |
| 03-25-2026 | $18.17 | $18.17 | $18.70 | $18.70 | $17.72 | $17.72 | $18.63 | $18.63 | 302,160 | $302,160.00 |
| 03-24-2026 | $17.00 | $17.00 | $18.39 | $18.39 | $16.95 | $16.95 | $18.03 | $18.03 | 339,702 | $339,702.00 |
| 03-23-2026 | $16.84 | $16.84 | $17.36 | $17.36 | $16.73 | $16.73 | $17.19 | $17.19 | 286,460 | $286,460.00 |
| 03-20-2026 | $17.13 | $17.13 | $17.20 | $17.20 | $16.45 | $16.45 | $16.50 | $16.50 | 575,726 | $575,726.00 |
| 03-19-2026 | $16.81 | $16.81 | $17.30 | $17.30 | $16.61 | $16.61 | $17.04 | $17.04 | 335,359 | $335,359.00 |
| 03-18-2026 | $17.22 | $17.22 | $17.27 | $17.27 | $16.72 | $16.72 | $16.73 | $16.73 | 250,016 | $250,016.00 |
| 03-17-2026 | $17.43 | $17.43 | $17.87 | $17.87 | $17.28 | $17.28 | $17.28 | $17.28 | 302,033 | $302,033.00 |
| 03-16-2026 | $18.00 | $18.00 | $18.16 | $18.16 | $17.30 | $17.30 | $17.40 | $17.40 | 274,171 | $274,171.00 |