Free Trial

MGP Ingredients (MGPI) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free MGPI Stock Alerts
$80.62
-1.64 (-1.99%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MGP Ingredients Stock Price Performance

5 Day
Performance
+0.10%
1 Month
Performance
-2.67%
3 Month
Performance
-4.18%
6 Month
Performance
-16.14%
Year-To-Date
Performance
-18.17%
1 Year
Performance
-15.51%
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 Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

MGPI Stock Chart for Friday, May, 3, 2024

MGPI Chart by TradingView

MGP Ingredients Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim 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 Now
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
02/16/2024$90.05$90.89
+0.93%		$91.22$88.47179,210 shs$2.00 billion
02/15/2024$85.90$90.05
+4.83%		$90.05$86.75351,802 shs$1.98 billion
02/14/2024$84.90$85.90
+1.18%		$86.81$84.94151,636 shs$1.89 billion
02/13/2024$88.23$84.90
-3.77%		$86.95$83.86164,183 shs$1.86 billion
02/12/2024$85.44$88.23
+3.27%		$88.75$85.86133,625 shs$1.94 billion
02/09/2024$85.57$85.44
-0.15%		$85.82$83.61201,326 shs$1.88 billion
02/08/2024$84.06$85.57
+1.80%		$85.78$83.58131,070 shs$1.88 billion
02/07/2024$84.52$84.06
-0.54%		$84.95$83.38118,047 shs$1.85 billion
02/06/2024$81.64$84.52
+3.53%		$84.72$81.27299,878 shs$1.86 billion
02/05/2024$84.14$81.64
-2.97%		$83.09$81.30165,850 shs$1.79 billion
02/02/2024$83.79$84.14
+0.42%		$84.90$83.09148,082 shs$1.85 billion

Related Companies:
This page (NASDAQ:MGPI) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits