MGPI - MGP INGREDIENTS INC
20.03
-0.020 -0.100%
Share volume: 256,309
Last Updated: 04-17-2026
Wholesale/Wholesale – Beer, Wine & Distilled Alcoholic Beverages:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$20.05
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $20.23 | $20.23 | $20.78 | $20.78 | $19.96 | $19.96 | $20.03 | $20.03 | 256,309 | $256,307.00 |
| 04-16-2026 | $19.96 | $19.96 | $20.11 | $20.11 | $19.84 | $19.84 | $20.05 | $20.05 | 140,199 | $140,199.00 |
| 04-15-2026 | $19.66 | $19.66 | $20.25 | $20.25 | $19.54 | $19.54 | $19.98 | $19.98 | 240,890 | $240,890.00 |
| 04-14-2026 | $19.07 | $19.07 | $19.77 | $19.77 | $19.07 | $19.07 | $19.72 | $19.72 | 194,510 | $194,510.00 |
| 04-13-2026 | $18.65 | $18.65 | $19.44 | $19.44 | $18.45 | $18.45 | $19.33 | $19.33 | 202,567 | $202,567.00 |
| 04-10-2026 | $18.97 | $18.97 | $19.29 | $19.29 | $18.54 | $18.54 | $18.77 | $18.77 | 250,756 | $250,756.00 |
| 04-09-2026 | $18.55 | $18.55 | $18.97 | $18.97 | $18.01 | $18.01 | $18.91 | $18.91 | 271,610 | $271,610.00 |
| 04-08-2026 | $19.07 | $19.07 | $19.50 | $19.50 | $18.37 | $18.37 | $18.43 | $18.43 | 217,968 | $217,968.00 |
| 04-07-2026 | $19.03 | $19.03 | $19.36 | $19.36 | $18.85 | $18.85 | $19.07 | $19.07 | 187,689 | $187,689.00 |
| 04-06-2026 | $18.51 | $18.51 | $19.30 | $19.30 | $18.49 | $18.49 | $19.17 | $19.17 | 175,931 | $175,931.00 |