Free Trial

MGP Ingredients (MGPI) Stock Chart & Stock Price History

→ Elon Musk’s PRIME is Set to Shock the World (From InvestorPlace) (Ad)
Free MGPI Stock Alerts
$79.65
-1.18 (-1.46%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MGP Ingredients Stock Price Performance

5 Day
Performance
-2.91%
1 Month
Performance
+0.25%
3 Month
Performance
-12.37%
6 Month
Performance
-15.50%
Year-To-Date
Performance
-19.15%
1 Year
Performance
-21.87%
Receive MGPI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MGP Ingredients and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

MGPI Stock Chart for Saturday, May, 18, 2024

MGPI Chart by TradingView

MGP Ingredients Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$80.83$79.65
-1.46%		$81.29$79.52102,773 shs$1.75 billion
05/16/2024$80.31$80.83
+0.65%		$81.94$80.10117,958 shs$1.78 billion
05/15/2024$82.47$80.31
-2.62%		$83.12$80.08201,763 shs$1.77 billion
05/14/2024$82.04$82.47
+0.52%		$83.69$80.56174,691 shs$1.82 billion
05/13/2024$83.07$82.04
-1.24%		$84.24$81.39143,317 shs$1.81 billion
05/10/2024$83.79$83.07
-0.86%		$83.56$82.3398,900 shs$1.83 billion
05/09/2024$82.22$83.79
+1.91%		$83.89$81.72123,411 shs$1.84 billion
05/08/2024$80.80$82.22
+1.76%		$82.49$79.90179,397 shs$1.81 billion
05/07/2024$78.59$80.80
+2.81%		$81.05$78.51154,632 shs$1.78 billion
05/06/2024$80.62$78.59
-2.52%		$81.51$78.39136,870 shs$1.73 billion
05/03/2024$82.26$80.62
-1.99%		$82.40$79.27157,200 shs$1.77 billion
05/02/2024$78.25$82.26
+5.12%		$83.59$78.22279,297 shs$1.81 billion
05/01/2024$78.44$78.25
-0.24%		$79.40$77.84164,245 shs$1.72 billion
04/30/2024$81.54$78.44
-3.80%		$81.35$77.80318,871 shs$1.73 billion
04/29/2024$80.54$81.54
+1.24%		$82.07$80.35276,450 shs$1.79 billion
04/26/2024$79.18$80.54
+1.72%		$81.00$79.19167,790 shs$1.77 billion
04/25/2024$77.90$79.18
+1.64%		$79.70$76.77220,064 shs$1.74 billion
04/24/2024$79.56$77.90
-2.09%		$79.01$76.78273,492 shs$1.71 billion
04/23/2024$80.52$79.56
-1.19%		$80.34$78.69196,760 shs$1.75 billion
04/22/2024$79.75$80.52
+0.97%		$80.76$78.41107,917 shs$1.77 billion
04/19/2024$79.45$79.75
+0.38%		$80.92$78.98275,076 shs$1.76 billion
04/18/2024$77.78$79.45
+2.15%		$79.87$77.50182,790 shs$1.75 billion
04/17/2024$79.08$77.78
-1.64%		$81.35$77.51129,555 shs$1.71 billion
04/16/2024$78.13$79.08
+1.22%		$79.38$76.82201,780 shs$1.74 billion
04/15/2024$77.60$78.13
+0.68%		$79.49$77.90150,963 shs$1.72 billion
04/12/2024$77.74$77.60
-0.18%		$78.00$76.72145,242 shs$1.71 billion
04/11/2024$79.66$77.74
-2.41%		$80.71$77.62168,583 shs$1.72 billion
04/10/2024$81.67$79.66
-2.46%		$80.06$78.20162,663 shs$1.76 billion
04/09/2024$79.96$81.67
+2.14%		$81.77$80.2489,159 shs$1.80 billion
04/08/2024$80.85$79.96
-1.10%		$81.82$79.7097,621 shs$1.76 billion
04/05/2024$82.75$80.85
-2.30%		$82.37$80.40102,744 shs$1.78 billion
04/04/2024$82.83$82.75
-0.10%		$84.42$82.70129,240 shs$1.83 billion
04/03/2024$82.71$82.83
+0.15%		$83.45$82.12116,011 shs$1.83 billion
04/02/2024$85.35$82.71
-3.09%		$84.95$81.80167,324 shs$1.83 billion
04/01/2024$86.13$85.35
-0.91%		$86.87$84.62197,224 shs$1.88 billion
03/29/2024$86.13$86.13$86.73$85.81134,553 shs$1.90 billion
03/28/2024$85.80$86.13
+0.38%		$86.73$85.81134,545 shs$1.90 billion
03/27/2024$82.95$85.80
+3.44%		$86.43$83.41181,449 shs$1.89 billion
03/26/2024$82.19$82.95
+0.92%		$83.72$81.98100,844 shs$1.83 billion
03/25/2024$83.31$82.19
-1.34%		$84.59$82.17197,877 shs$1.81 billion
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
03/22/2024$84.53$83.31
-1.44%		$84.88$83.09207,323 shs$1.84 billion
03/21/2024$83.84$84.53
+0.82%		$84.94$83.88160,522 shs$1.87 billion
03/20/2024$83.56$83.84
+0.34%		$84.30$83.05106,089 shs$1.85 billion
03/19/2024$82.60$83.56
+1.16%		$83.71$81.48163,767 shs$1.84 billion
03/18/2024$83.64$82.60
-1.24%		$84.16$82.10122,468 shs$1.82 billion
03/15/2024$82.75$83.64
+1.08%		$83.69$82.24240,611 shs$1.85 billion
03/14/2024$85.15$82.75
-2.82%		$85.52$81.87169,790 shs$1.83 billion
03/13/2024$85.78$85.15
-0.73%		$86.50$83.85128,048 shs$1.88 billion
03/12/2024$85.18$85.78
+0.70%		$85.95$84.02208,796 shs$1.89 billion
03/11/2024$82.61$85.18
+3.11%		$85.92$82.85169,533 shs$1.88 billion
03/08/2024$84.00$82.61
-1.65%		$85.00$81.47222,519 shs$1.82 billion
03/07/2024$82.40$84.00
+1.94%		$84.19$82.80158,438 shs$1.85 billion
03/06/2024$82.80$82.40
-0.48%		$83.72$81.78111,743 shs$1.82 billion
03/05/2024$83.88$82.80
-1.29%		$84.49$82.40159,384 shs$1.83 billion
03/04/2024$86.04$83.88
-2.51%		$86.15$83.29324,590 shs$1.85 billion
03/01/2024$85.18$86.04
+1.01%		$86.28$83.30227,220 shs$1.90 billion
02/29/2024$80.88$85.18
+5.32%		$86.87$83.50314,923 shs$1.88 billion
02/28/2024$78.62$80.88
+2.87%		$81.96$77.74436,105 shs$1.79 billion
02/27/2024$77.81$78.62
+1.04%		$78.90$76.50282,421 shs$1.74 billion
02/26/2024$79.75$77.81
-2.43%		$79.59$76.06532,015 shs$1.72 billion
02/23/2024$78.18$79.75
+2.01%		$80.43$77.42733,335 shs$1.75 billion
02/22/2024$91.83$78.18
-14.86%		$90.55$75.781.17 million shs$1.72 billion
02/21/2024$91.75$91.83
+0.09%		$92.91$90.50288,007 shs$2.02 billion
02/20/2024$90.89$91.75
+0.95%		$91.88$89.40159,301 shs$2.01 billion
02/19/2024$90.89$90.89$91.22$88.47179,200 shs$2.00 billion

Related Companies:
This page (NASDAQ:MGPI) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry