MGP Ingredients, Inc. - Common Stock (MGPI)

Historical Prices For MGP Ingredients, Inc. - Common Stock (MGPI)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	26.39	26.90	25.62	26.88	519,884	26.88
4/03/2025	28.04	28.36	26.41	26.88	409,891	26.88
4/02/2025	28.52	28.65	28.00	28.29	263,055	28.29
4/01/2025	29.35	29.44	27.88	28.53	467,201	28.53
3/31/2025	29.01	29.54	28.73	29.38	389,626	29.38
3/28/2025	29.49	30.01	28.99	29.22	238,039	29.22
3/27/2025	28.84	29.62	28.84	29.62	257,567	29.62
3/26/2025	28.80	29.43	28.80	28.97	217,176	28.97
3/25/2025	29.45	29.57	28.65	28.85	356,942	28.85
3/24/2025	29.48	30.04	29.01	29.32	302,402	29.32
3/21/2025	29.97	30.30	29.53	29.55	422,942	29.55
3/20/2025	30.41	30.84	30.05	30.26	288,550	30.26
3/19/2025	31.43	31.92	30.01	30.43	257,314	30.43
3/18/2025	32.05	32.05	31.16	31.57	325,739	31.57
3/17/2025	30.49	32.45	30.49	32.42	391,509	32.42
3/14/2025	31.15	31.44	30.38	30.87	266,643	30.87
3/13/2025	30.15	31.39	29.86	30.83	428,710	30.71
3/12/2025	31.29	31.43	29.84	30.52	544,844	30.40
3/11/2025	33.36	34.49	31.09	31.43	683,796	31.31
3/10/2025	33.75	35.27	33.30	33.55	338,919	33.42
3/07/2025	34.11	35.49	33.73	34.01	427,135	33.88
3/06/2025	33.33	34.36	32.83	34.23	332,704	34.10
3/05/2025	32.45	33.60	32.34	33.46	753,633	33.33
3/04/2025	32.29	34.50	32.07	32.37	456,382	32.24
3/03/2025	32.67	32.72	31.84	32.47	486,957	32.34
2/28/2025	33.13	33.73	32.37	32.74	434,511	32.61
2/27/2025	33.18	33.32	31.52	33.26	942,715	33.13
2/26/2025	31.48	34.33	31.31	32.22	1,074,063	32.09
2/25/2025	32.94	33.40	32.21	32.59	803,111	32.46
2/24/2025	32.15	33.53	31.76	32.83	619,782	32.70
2/21/2025	32.64	32.80	31.90	32.19	422,620	32.06
2/20/2025	32.42	32.73	32.12	32.24	352,564	32.11
2/19/2025	33.09	33.09	32.22	32.56	291,712	32.43
2/18/2025	33.05	33.60	32.28	32.74	379,271	32.61
2/14/2025	32.68	33.92	32.50	33.15	352,327	33.02
2/13/2025	32.08	32.48	31.87	32.37	265,464	32.24
2/12/2025	32.70	32.78	31.81	31.84	258,854	31.72
2/11/2025	32.66	33.19	32.11	33.17	323,313	33.04
2/10/2025	33.23	33.25	32.41	32.64	322,903	32.51
2/07/2025	33.63	33.92	32.80	32.92	313,003	32.79
2/06/2025	34.36	34.37	33.35	33.81	248,373	33.68
2/05/2025	33.41	34.46	33.14	33.80	421,148	33.67
2/04/2025	34.52	34.68	33.38	33.46	444,071	33.33
2/03/2025	35.13	35.47	34.25	34.54	421,382	34.41
1/31/2025	36.25	36.47	35.60	36.13	367,356	35.99
1/30/2025	36.24	36.45	35.62	36.06	381,215	35.92
1/29/2025	36.05	36.26	35.55	35.81	304,287	35.68
1/28/2025	37.07	37.38	36.05	36.10	269,357	35.96
1/27/2025	36.62	38.11	36.19	37.24	351,205	37.10
1/24/2025	35.88	36.67	35.31	36.19	345,690	36.05
1/23/2025	35.48	36.07	34.88	35.97	436,832	35.83
1/22/2025	35.58	35.60	34.61	35.40	411,479	35.26
1/21/2025	36.05	36.40	35.61	35.80	273,964	35.66
1/17/2025	36.28	36.44	35.56	36.05	186,477	35.91
1/16/2025	35.31	36.06	34.88	35.91	248,104	35.77
1/15/2025	36.91	37.09	35.29	35.31	201,067	35.17
1/14/2025	36.65	37.10	35.43	36.32	246,489	36.18
1/13/2025	34.71	37.15	34.60	36.66	498,473	36.52
1/10/2025	36.06	36.06	34.02	34.65	456,986	34.52
1/08/2025	36.32	36.71	35.40	36.61	576,646	36.47
1/07/2025	38.72	39.22	36.52	36.57	440,369	36.43
1/06/2025	38.67	40.26	38.38	38.53	464,470	38.38