MGP Ingredients (MGPI) Stock Chart & Stock Price History → Write this ticker symbol down… (From StocksToTrade) (Ad) Free MGPI Stock Alerts $74.62 -0.79 (-1.05%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends MGP Ingredients Stock Price Performance5 Day Performance-0.81%1 Month Performance-4.87%3 Month Performance-12.40%6 Month Performance-12.67%Year-To-Date Performance-24.26%1 Year Performance-22.04% 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 Email Address Ad Porter & CompanyObama’s Forever Term [exposed]Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America. Start streaming it now at no cost here MGPI Stock Chart for Thursday, May, 30, 2024 MGPI Chart by TradingView MGP Ingredients Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$75.41$74.62-1.05%$75.38$74.46209,414 shs$1.64 billion05/28/2024$75.23$75.41+0.24%$76.32$74.41174,117 shs$1.66 billion05/27/2024$75.23$75.23$76.21$74.86133,600 shs$1.66 billion05/24/2024$76.05$75.23-1.08%$76.21$74.86133,627 shs$1.66 billion05/23/2024$78.49$76.05-3.11%$78.34$75.78158,173 shs$1.67 billion05/22/2024$80.08$78.49-1.99%$80.26$78.18142,047 shs$1.73 billion Get the Latest News and Ratings for MGPI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for MGP Ingredients and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$78.61$80.08+1.87%$80.53$78.11132,746 shs$1.76 billion05/20/2024$79.65$78.61-1.31%$80.58$78.44175,987 shs$1.73 billion05/17/2024$80.83$79.65-1.46%$81.29$79.52102,773 shs$1.75 billion05/16/2024$80.31$80.83+0.65%$81.94$80.10117,958 shs$1.78 billion05/15/2024$82.47$80.31-2.62%$83.12$80.08201,763 shs$1.77 billion05/14/2024$82.04$82.47+0.52%$83.69$80.56174,691 shs$1.82 billion05/13/2024$83.07$82.04-1.24%$84.24$81.39143,317 shs$1.81 billion05/10/2024$83.79$83.07-0.86%$83.56$82.3398,900 shs$1.83 billion05/09/2024$82.22$83.79+1.91%$83.89$81.72123,411 shs$1.84 billion05/08/2024$80.80$82.22+1.76%$82.49$79.90179,397 shs$1.81 billion05/07/2024$78.59$80.80+2.81%$81.05$78.51154,632 shs$1.78 billion05/06/2024$80.62$78.59-2.52%$81.51$78.39136,870 shs$1.73 billion05/03/2024$82.26$80.62-1.99%$82.40$79.27157,200 shs$1.77 billion05/02/2024$78.25$82.26+5.12%$83.59$78.22279,297 shs$1.81 billion05/01/2024$78.44$78.25-0.24%$79.40$77.84164,245 shs$1.72 billion04/30/2024$81.54$78.44-3.80%$81.35$77.80318,871 shs$1.73 billion04/29/2024$80.54$81.54+1.24%$82.07$80.35276,450 shs$1.79 billion04/26/2024$79.18$80.54+1.72%$81.00$79.19167,790 shs$1.77 billion04/25/2024$77.90$79.18+1.64%$79.70$76.77220,064 shs$1.74 billion04/24/2024$79.56$77.90-2.09%$79.01$76.78273,492 shs$1.71 billion04/23/2024$80.52$79.56-1.19%$80.34$78.69196,760 shs$1.75 billion04/22/2024$79.75$80.52+0.97%$80.76$78.41107,917 shs$1.77 billion04/19/2024$79.45$79.75+0.38%$80.92$78.98275,076 shs$1.76 billion04/18/2024$77.78$79.45+2.15%$79.87$77.50182,790 shs$1.75 billion04/17/2024$79.08$77.78-1.64%$81.35$77.51129,555 shs$1.71 billion04/16/2024$78.13$79.08+1.22%$79.38$76.82201,780 shs$1.74 billion04/15/2024$77.60$78.13+0.68%$79.49$77.90150,963 shs$1.72 billion04/12/2024$77.74$77.60-0.18%$78.00$76.72145,242 shs$1.71 billion04/11/2024$79.66$77.74-2.41%$80.71$77.62168,583 shs$1.72 billion04/10/2024$81.67$79.66-2.46%$80.06$78.20162,663 shs$1.76 billion04/09/2024$79.96$81.67+2.14%$81.77$80.2489,159 shs$1.80 billion04/08/2024$80.85$79.96-1.10%$81.82$79.7097,621 shs$1.76 billion04/05/2024$82.75$80.85-2.30%$82.37$80.40102,744 shs$1.78 billion04/04/2024$82.83$82.75-0.10%$84.42$82.70129,240 shs$1.83 billionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now04/03/2024$82.71$82.83+0.15%$83.45$82.12116,011 shs$1.83 billion04/02/2024$85.35$82.71-3.09%$84.95$81.80167,324 shs$1.83 billion04/01/2024$86.13$85.35-0.91%$86.87$84.62197,224 shs$1.88 billion03/29/2024$86.13$86.13$86.73$85.81134,553 shs$1.90 billion03/28/2024$85.80$86.13+0.38%$86.73$85.81134,545 shs$1.90 billion03/27/2024$82.95$85.80+3.44%$86.43$83.41181,449 shs$1.89 billion03/26/2024$82.19$82.95+0.92%$83.72$81.98100,844 shs$1.83 billion03/25/2024$83.31$82.19-1.34%$84.59$82.17197,877 shs$1.81 billion03/22/2024$84.53$83.31-1.44%$84.88$83.09207,323 shs$1.84 billion03/21/2024$83.84$84.53+0.82%$84.94$83.88160,522 shs$1.87 billion03/20/2024$83.56$83.84+0.34%$84.30$83.05106,089 shs$1.85 billion03/19/2024$82.60$83.56+1.16%$83.71$81.48163,767 shs$1.84 billion03/18/2024$83.64$82.60-1.24%$84.16$82.10122,468 shs$1.82 billion03/15/2024$82.75$83.64+1.08%$83.69$82.24240,611 shs$1.85 billion03/14/2024$85.15$82.75-2.82%$85.52$81.87169,790 shs$1.83 billion03/13/2024$85.78$85.15-0.73%$86.50$83.85128,048 shs$1.88 billion03/12/2024$85.18$85.78+0.70%$85.95$84.02208,796 shs$1.89 billion03/11/2024$82.61$85.18+3.11%$85.92$82.85169,533 shs$1.88 billion03/08/2024$84.00$82.61-1.65%$85.00$81.47222,519 shs$1.82 billion03/07/2024$82.40$84.00+1.94%$84.19$82.80158,438 shs$1.85 billion03/06/2024$82.80$82.40-0.48%$83.72$81.78111,743 shs$1.82 billion03/05/2024$83.88$82.80-1.29%$84.49$82.40159,384 shs$1.83 billion03/04/2024$86.04$83.88-2.51%$86.15$83.29324,590 shs$1.85 billion03/01/2024$85.18$86.04+1.01%$86.28$83.30227,220 shs$1.90 billion02/29/2024$80.88$85.18+5.32%$86.87$83.50314,923 shs$1.88 billion Related Companies: Freshpet Stock Price Chart Post Stock Price Chart Dutch Bros Stock Price Chart Lancaster Colony Stock Price Chart Ollie's Bargain Outlet Stock Price Chart Flowers Foods Stock Price Chart RH Stock Price Chart National Beverage Stock Price Chart BRF Stock Price Chart Natura &Co Stock Price Chart Receive MGPI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for MGP Ingredients and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MGPI) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersWrite this ticker symbol down…StocksToTradeUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!American AlternativeThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyGold Set to EXPLODE!Gold Safe ExchangeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceWho are Nvidia’s New Silent Partners?Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding MGP Ingredients, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.