MGPI - MGP INGREDIENTS INC
18.29
-0.340 -1.859%
Share volume: 143,406
Last Updated: 05-12-2026
Wholesale/Wholesale – Beer, Wine & Distilled Alcoholic Beverages:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.63
-0.34
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $18.65 | $18.65 | $18.65 | $18.65 | $18.08 | $18.08 | $18.29 | $18.29 | 143,406 | $143,406.00 |
| 05-11-2026 | $19.67 | $19.67 | $19.67 | $19.67 | $18.56 | $18.56 | $18.63 | $18.63 | 207,776 | $207,776.00 |
| 05-08-2026 | $19.12 | $19.12 | $19.91 | $19.91 | $18.87 | $18.87 | $19.70 | $19.70 | 172,507 | $172,507.00 |
| 05-07-2026 | $19.24 | $19.24 | $19.50 | $19.50 | $18.97 | $18.97 | $19.09 | $19.09 | 173,550 | $173,550.00 |
| 05-06-2026 | $19.93 | $19.93 | $20.50 | $20.50 | $19.31 | $19.31 | $19.32 | $19.32 | 157,099 | $157,099.00 |
| 05-05-2026 | $19.03 | $19.03 | $20.25 | $20.25 | $18.80 | $18.80 | $19.97 | $19.97 | 185,325 | $185,325.00 |
| 05-04-2026 | $19.40 | $19.40 | $19.47 | $19.47 | $18.75 | $18.75 | $19.03 | $19.03 | 199,777 | $199,777.00 |
| 05-01-2026 | $20.00 | $20.00 | $20.34 | $20.34 | $19.18 | $19.18 | $19.40 | $19.40 | 227,192 | $227,192.00 |
| 04-30-2026 | $18.77 | $18.77 | $20.25 | $20.25 | $18.77 | $18.77 | $19.94 | $19.94 | 393,205 | $393,205.00 |
| 04-29-2026 | $19.37 | $19.37 | $19.67 | $19.67 | $17.17 | $17.17 | $19.16 | $19.16 | 531,372 | $531,372.00 |