MGP Ingredients (MGPI) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free MGPI Stock Alerts

$77.78

-1.30 (-1.64%)

(As of 04/17/2024 ET)

Compare

MGP Ingredients Stock Price Performance

5 Day Performance: +0.23%
1 Month Performance: -5.84%
3 Month Performance: -12.16%
6 Month Performance: -22.59%
Year-To-Date Performance: -21.05%
1 Year Performance: -21.62%

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 Paradigm Press

Could Bitcoin Literally FORCE This Crypto To Rocket Up?

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.

MGPI Stock Chart for Thursday, April, 18, 2024

MGP Ingredients Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$79.08	$77.78 -1.64%	$81.35	$77.51	129,555 shs	$1.71 billion
04/16/2024	$78.13	$79.08 +1.22%	$79.38	$76.82	201,780 shs	$1.74 billion
04/15/2024	$77.60	$78.13 +0.68%	$79.49	$77.90	150,963 shs	$1.72 billion
04/12/2024	$77.74	$77.60 -0.18%	$78.00	$76.72	145,242 shs	$1.71 billion
04/11/2024	$79.66	$77.74 -2.41%	$80.71	$77.62	168,583 shs	$1.72 billion
04/10/2024	$81.67	$79.66 -2.46%	$80.06	$78.20	162,663 shs	$1.76 billion
Get the Latest News and Ratings for MGPI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for MGP Ingredients and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$79.96	$81.67 +2.14%	$81.77	$80.24	89,159 shs	$1.80 billion
04/08/2024	$80.85	$79.96 -1.10%	$81.82	$79.70	97,621 shs	$1.76 billion
04/05/2024	$82.75	$80.85 -2.30%	$82.37	$80.40	102,744 shs	$1.78 billion
04/04/2024	$82.83	$82.75 -0.10%	$84.42	$82.70	129,240 shs	$1.83 billion
04/03/2024	$82.71	$82.83 +0.15%	$83.45	$82.12	116,011 shs	$1.83 billion
04/02/2024	$85.35	$82.71 -3.09%	$84.95	$81.80	167,324 shs	$1.83 billion
04/01/2024	$86.13	$85.35 -0.91%	$86.87	$84.62	197,224 shs	$1.88 billion
03/29/2024	$86.13	$86.13	$86.73	$85.81	134,553 shs	$1.90 billion
03/28/2024	$85.80	$86.13 +0.38%	$86.73	$85.81	134,545 shs	$1.90 billion
03/27/2024	$82.95	$85.80 +3.44%	$86.43	$83.41	181,449 shs	$1.89 billion
03/26/2024	$82.19	$82.95 +0.92%	$83.72	$81.98	100,844 shs	$1.83 billion
03/25/2024	$83.31	$82.19 -1.34%	$84.59	$82.17	197,877 shs	$1.81 billion
03/22/2024	$84.53	$83.31 -1.44%	$84.88	$83.09	207,323 shs	$1.84 billion
03/21/2024	$83.84	$84.53 +0.82%	$84.94	$83.88	160,522 shs	$1.87 billion
03/20/2024	$83.56	$83.84 +0.34%	$84.30	$83.05	106,089 shs	$1.85 billion
03/19/2024	$82.60	$83.56 +1.16%	$83.71	$81.48	163,767 shs	$1.84 billion
03/18/2024	$83.64	$82.60 -1.24%	$84.16	$82.10	122,468 shs	$1.82 billion
03/15/2024	$82.75	$83.64 +1.08%	$83.69	$82.24	240,611 shs	$1.85 billion
03/14/2024	$85.15	$82.75 -2.82%	$85.52	$81.87	169,790 shs	$1.83 billion
03/13/2024	$85.78	$85.15 -0.73%	$86.50	$83.85	128,048 shs	$1.88 billion
03/12/2024	$85.18	$85.78 +0.70%	$85.95	$84.02	208,796 shs	$1.89 billion
03/11/2024	$82.61	$85.18 +3.11%	$85.92	$82.85	169,533 shs	$1.88 billion
03/08/2024	$84.00	$82.61 -1.65%	$85.00	$81.47	222,519 shs	$1.82 billion
03/07/2024	$82.40	$84.00 +1.94%	$84.19	$82.80	158,438 shs	$1.85 billion
03/06/2024	$82.80	$82.40 -0.48%	$83.72	$81.78	111,743 shs	$1.82 billion
03/05/2024	$83.88	$82.80 -1.29%	$84.49	$82.40	159,384 shs	$1.83 billion
03/04/2024	$86.04	$83.88 -2.51%	$86.15	$83.29	324,590 shs	$1.85 billion
03/01/2024	$85.18	$86.04 +1.01%	$86.28	$83.30	227,220 shs	$1.90 billion
02/29/2024	$80.88	$85.18 +5.32%	$86.87	$83.50	314,923 shs	$1.88 billion
02/28/2024	$78.62	$80.88 +2.87%	$81.96	$77.74	436,105 shs	$1.79 billion
02/27/2024	$77.81	$78.62 +1.04%	$78.90	$76.50	282,421 shs	$1.74 billion
02/26/2024	$79.75	$77.81 -2.43%	$79.59	$76.06	532,015 shs	$1.72 billion
02/23/2024	$78.18	$79.75 +2.01%	$80.43	$77.42	733,335 shs	$1.75 billion
02/22/2024	$91.83	$78.18 -14.86%	$90.55	$75.78	1.17 million shs	$1.72 billion
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/21/2024	$91.75	$91.83 +0.09%	$92.91	$90.50	288,007 shs	$2.02 billion
02/20/2024	$90.89	$91.75 +0.95%	$91.88	$89.40	159,301 shs	$2.01 billion
02/19/2024	$90.89	$90.89	$91.22	$88.47	179,200 shs	$2.00 billion
02/16/2024	$90.05	$90.89 +0.93%	$91.22	$88.47	179,210 shs	$2.00 billion
02/15/2024	$85.90	$90.05 +4.83%	$90.05	$86.75	351,802 shs	$1.98 billion
02/14/2024	$84.90	$85.90 +1.18%	$86.81	$84.94	151,636 shs	$1.89 billion
02/13/2024	$88.23	$84.90 -3.77%	$86.95	$83.86	164,183 shs	$1.86 billion
02/12/2024	$85.44	$88.23 +3.27%	$88.75	$85.86	133,625 shs	$1.94 billion
02/09/2024	$85.57	$85.44 -0.15%	$85.82	$83.61	201,326 shs	$1.88 billion
02/08/2024	$84.06	$85.57 +1.80%	$85.78	$83.58	131,070 shs	$1.88 billion
02/07/2024	$84.52	$84.06 -0.54%	$84.95	$83.38	118,047 shs	$1.85 billion
02/06/2024	$81.64	$84.52 +3.53%	$84.72	$81.27	299,878 shs	$1.86 billion
02/05/2024	$84.14	$81.64 -2.97%	$83.09	$81.30	165,850 shs	$1.79 billion
02/02/2024	$83.79	$84.14 +0.42%	$84.90	$83.09	148,082 shs	$1.85 billion
02/01/2024	$84.95	$83.79 -1.37%	$85.07	$81.11	645,653 shs	$1.84 billion
01/31/2024	$88.62	$84.95 -4.14%	$88.70	$84.86	135,933 shs	$1.86 billion
01/30/2024	$88.90	$88.62 -0.31%	$89.53	$87.97	76,827 shs	$1.95 billion
01/29/2024	$88.56	$88.90 +0.38%	$89.19	$87.46	131,575 shs	$1.95 billion
01/26/2024	$88.00	$88.56 +0.64%	$90.42	$88.12	199,657 shs	$1.94 billion
01/25/2024	$85.69	$88.00 +2.70%	$88.31	$84.87	318,679 shs	$1.93 billion
01/24/2024	$88.00	$85.69 -2.63%	$88.94	$85.03	374,532 shs	$1.88 billion
01/23/2024	$89.44	$88.00 -1.61%	$90.66	$87.89	209,878 shs	$1.93 billion
01/22/2024	$90.14	$89.44 -0.78%	$92.84	$88.38	133,057 shs	$1.96 billion
01/19/2024	$88.55	$90.14 +1.80%	$90.25	$87.21	167,540 shs	$1.98 billion
01/18/2024	$91.12	$88.55 -2.82%	$91.18	$88.33	149,145 shs	$1.94 billion
01/17/2024	$91.60	$91.12 -0.52%	$92.24	$90.17	100,246 shs	$2.00 billion

Related Companies:

This page (NASDAQ:MGPI) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

MGP Ingredients (MGPI) Stock Chart & Stock Price History

MGP Ingredients Stock Price Performance

MGPI Stock Chart for Thursday, April, 18, 2024

MGP Ingredients Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info