MGP Ingredients (MGPI) Stock Chart & Stock Price History → Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad) Free MGPI Stock Alerts $75.41 +0.18 (+0.24%) (As of 05/28/2024 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-0.84%1 Month Performance-6.37%3 Month Performance-6.76%6 Month Performance-18.63%Year-To-Date Performance-23.46%1 Year Performance-20.22% 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 Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. MGPI Stock Chart for Tuesday, May, 28, 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 Capitalization05/28/2024$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 billion05/21/2024$78.61$80.08+1.87%$80.53$78.11132,746 shs$1.76 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. 05/20/2024$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 billion04/03/2024$82.71$82.83+0.15%$83.45$82.12116,011 shs$1.83 billionYour $200 account credit is about to expire (Ad)Update to MarketBeat All Access and Save $200 on Your Annual Subscription.Start Your Risk-Free Trial Here04/02/2024$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 billion02/28/2024$78.62$80.88+2.87%$81.96$77.74436,105 shs$1.79 billion02/27/2024$77.81$78.62+1.04%$78.90$76.50282,421 shs$1.74 billion Related Companies: WK Kellogg Stock Price Chart Vital Farms Stock Price Chart TreeHouse Foods Stock Price Chart Vestis Stock Price Chart Krispy Kreme Stock Price Chart Chefs' Warehouse Stock Price Chart Edgewell Personal Care Stock Price Chart Vita Coco Stock Price Chart Tilray Stock Price Chart John Wiley & Sons 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 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesTruth about Trump you’ve never heardPorter & Company 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.