Dark

MGPI
MGP Ingredients Inc
stock NASDAQ

At Close

May 12, 2025 3:59:52 PM EDT

33.56USD+2.052%(+0.67)405,472

33.53Bid 33.61Ask 0.08Spread

Pre-market

May 9, 2025 8:57:30 AM EDT

33.51USD+1.885%(+0.62)0

After-hours

May 12, 2025 4:00:30 PM EDT

33.56USD+0.089%(+0.03)7,183

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	33.810	34.6000	32.9500	33.560	+2.037%	405,472	0.000%
2025-05-09	33.500	33.7500	32.8700	32.890	-0.121%	489,955	+2.037%
2025-05-08	31.970	33.4400	31.5647	32.930	+4.242%	425,087	+1.913%
2025-05-07	32.240	32.4600	31.3300	31.590	-1.619%	347,854	+6.236%
2025-05-06	31.910	32.3700	31.0400	32.110	+0.281%	466,560	+4.516%
2025-05-05	31.890	32.7600	31.3796	32.020	+0.408%	629,422	+4.809%
2025-05-02	31.350	32.3300	31.2900	31.890	+3.304%	381,246	+5.237%
2025-05-01	30.360	32.6800	30.1450	30.870	+4.751%	648,527	+8.714%
2025-04-30	29.270	29.6200	28.7500	29.470	-0.271%	350,910	+13.879%
2025-04-29	29.430	29.5850	28.6400	29.550	+0.408%	342,969	+13.570%
2025-04-28	29.390	29.6800	28.7700	29.430	+0.822%	367,535	+14.033%
2025-04-25	28.970	29.2300	28.2500	29.190	+0.759%	252,069	+14.971%
2025-04-24	28.400	29.0400	28.0100	28.970	+2.007%	257,118	+15.844%
2025-04-23	28.760	29.6400	27.9600	28.400	-0.769%	311,914	+18.169%
2025-04-22	28.120	29.2600	28.0350	28.620	+1.923%	379,408	+17.261%
2025-04-21	27.830	28.4450	27.2500	28.080	+0.645%	377,717	+19.516%
2025-04-17	26.770	27.9800	26.7500	27.900	+4.338%	315,195	+20.287%
2025-04-16	27.230	27.6950	26.6400	26.740	-1.365%	305,848	+25.505%
2025-04-15	26.790	27.4550	26.7822	27.110	-0.147%	524,544	+23.792%
2025-04-14	28.500	28.6200	26.9500	27.150	-4.064%	384,475	+23.610%
2025-04-11	28.100	28.3500	27.2250	28.300	+0.999%	296,593	+18.587%
2025-04-10	28.650	28.7750	27.6000	28.020	-2.776%	280,185	+19.772%
2025-04-09	26.030	29.6700	26.0300	28.820	+8.714%	659,473	+16.447%
2025-04-08	27.700	28.0000	26.1500	26.510	-1.851%	442,547	+26.594%
2025-04-07	25.840	27.5100	25.1200	27.010	-0.295%	584,442	+24.250%
2025-04-04	26.390	27.2550	25.6200	27.090	+0.781%	519,884	+23.883%
2025-04-03	28.040	28.3600	26.4116	26.880	-4.984%	409,891	+24.851%
2025-04-02	28.520	28.6500	28.0000	28.290	-0.841%	263,063	+18.628%
2025-04-01	29.350	29.4410	27.8800	28.530	-2.893%	467,206	+17.631%
2025-03-31	29.010	29.5400	28.7300	29.380	+0.548%	389,626	+14.227%
2025-03-28	29.490	30.0100	28.9900	29.220	-1.350%	238,039	+14.853%
2025-03-27	28.840	29.6200	28.8400	29.620	+2.244%	257,568	+13.302%
2025-03-26	28.800	29.4300	28.7974	28.970	+0.416%	207,800	+15.844%
2025-03-25	29.450	29.5700	28.6500	28.850	-1.603%	354,149	+16.326%
2025-03-24	29.480	30.0400	29.0100	29.320	-0.778%	302,285	+14.461%
2025-03-21	29.970	30.2950	29.5300	29.550	-2.346%	382,103	+13.570%
2025-03-20	30.410	30.8350	30.0500	30.260	-0.559%	255,594	+10.905%
2025-03-19	31.430	31.9200	30.0100	30.430	-3.611%	257,084	+10.286%
2025-03-18	32.050	32.0500	31.1600	31.570	-2.622%	322,702	+6.303%
2025-03-17	30.490	32.4500	30.4900	32.420	+5.021%	390,021	+3.516%
2025-03-14	31.150	31.4399	30.3750	30.870	+0.130%	260,980	+8.714%
2025-03-13	30.150	31.3900	29.8600	30.830	+1.016%	426,292	+8.855%
2025-03-12	31.290	31.4350	29.8350	30.520	-2.895%	535,757	+9.961%
2025-03-11	33.360	34.4950	31.0900	31.430	-6.319%	677,268	+6.777%
2025-03-10	33.750	35.2700	33.3000	33.550	-1.353%	338,356	+0.030%
2025-03-07	34.110	35.4950	33.7350	34.010	-0.643%	424,638	-1.323%
2025-03-06	33.330	34.3600	32.8300	34.230	+2.301%	332,147	-1.957%
2025-03-05	32.450	33.6050	32.3400	33.460	+3.367%	751,136	+0.299%
2025-03-04	32.290	34.5000	32.0700	32.370	-0.308%	450,497	+3.676%
2025-03-03	32.670	32.7150	31.8400	32.470	-0.825%	484,129	+3.357%
2025-02-28	33.130	33.7300	32.3700	32.740	-1.563%	432,473	+2.505%
2025-02-27	33.180	33.3200	31.5200	33.260	+3.228%	940,715	+0.902%
2025-02-26	31.480	34.3344	31.3100	32.220	-1.135%	1,072,983	+4.159%
2025-02-25	32.940	33.4000	32.2100	32.590	-0.731%	798,723	+2.976%
2025-02-24	32.150	33.5300	31.7600	32.830	+1.988%	618,852	+2.224%
2025-02-21	32.640	32.8000	31.9000	32.190	-0.155%	421,008	+4.256%
2025-02-20	32.420	32.7300	32.1200	32.240	-0.983%	350,787	+4.094%
2025-02-19	33.090	33.0900	32.2200	32.560	-0.550%	283,154	+3.071%
2025-02-18	33.050	33.6050	32.2850	32.740	-1.237%	371,018	+2.505%
2025-02-14	32.680	33.9200	32.5000	33.150	+2.410%	351,254	+1.237%
2025-02-13	32.080	32.4826	31.8701	32.370	+1.665%	257,717	+3.676%
2025-02-12	32.700	32.7850	31.8100	31.840	-4.010%	257,708	+5.402%
2025-02-11	32.660	33.1900	32.1100	33.170	+1.624%	321,366	+1.176%
2025-02-10	33.230	33.2504	32.4100	32.640	-0.851%	306,797	+2.819%
2025-02-07	33.630	33.9238	32.8000	32.920	-2.632%	311,184	+1.944%
2025-02-06	34.360	34.3700	33.3500	33.810	+0.030%	246,044	-0.739%
2025-02-05	33.410	34.4600	33.1400	33.800	+1.016%	419,322	-0.710%
2025-02-04	34.520	34.6779	33.3800	33.460	-3.127%	438,229	+0.299%
2025-02-03	35.130	35.4650	34.2470	34.540	-4.401%	414,272	-2.837%
2025-01-31	36.250	36.4700	35.6000	36.130	+0.194%	356,264	-7.113%
2025-01-30	36.240	36.4550	35.6150	36.060	+0.684%	380,813	-6.933%
2025-01-29	36.050	36.2550	35.5500	35.815	-0.789%	302,012	-6.296%
2025-01-28	37.070	37.3800	36.0500	36.100	-3.061%	266,895	-7.036%
2025-01-27	36.620	38.1100	36.1900	37.240	+2.901%	345,518	-9.882%
2025-01-24	35.880	36.6700	35.3100	36.190	+0.612%	338,189	-7.267%
2025-01-23	35.480	36.0700	34.8800	35.970	+1.610%	434,469	-6.700%
2025-01-22	35.580	35.6000	34.6100	35.400	-1.117%	405,593	-5.198%
2025-01-21	36.050	36.4000	35.6100	35.800	-0.693%	272,416	-6.257%
2025-01-17	36.280	36.4350	35.5650	36.050	+0.390%	185,075	-6.907%
2025-01-16	35.310	36.0600	34.8800	35.910	+1.699%	245,914	-6.544%
2025-01-15	36.910	37.0950	35.2900	35.310	-2.781%	201,068	-4.956%
2025-01-14	36.650	37.1045	35.4300	36.320	-0.927%	245,315	-7.599%
2025-01-13	34.710	37.1500	34.6000	36.660	+5.801%	492,114	-8.456%
2025-01-10	36.060	36.0600	34.0200	34.650	-5.354%	453,641	-3.146%
2025-01-08	36.320	36.7100	35.3950	36.610	+0.109%	573,048	-8.331%
2025-01-07	38.720	39.2200	36.5200	36.570	-5.087%	434,919	-8.231%
2025-01-06	38.670	40.2600	38.3800	38.530	+0.811%	452,797	-12.899%
2025-01-03	39.300	39.3000	37.6500	38.220	-2.450%	491,778	-12.193%
2025-01-02	39.750	40.0800	38.9550	39.180	-0.483%	276,910	-14.344%
2024-12-31	39.250	39.6828	38.8600	39.370	+1.286%	238,672	-14.757%
2024-12-30	39.190	39.4000	38.2350	38.870	-1.570%	261,755	-13.661%
2024-12-27	39.880	40.6400	38.9300	39.490	-1.937%	259,425	-15.016%
2024-12-26	39.390	40.3100	39.2434	40.270	+1.054%	311,514	-16.663%
2024-12-24	39.970	40.0100	38.6501	39.850	0.000%	279,649	-15.784%
2024-12-23	40.110	40.2000	38.6500	39.850	-0.375%	606,837	-15.784%
2024-12-20	40.950	40.9500	38.8400	40.000	-4.306%	1,246,990	-16.100%
2024-12-19	42.800	43.5500	41.7800	41.800	-1.878%	295,472	-19.713%
2024-12-18	44.010	44.5052	42.2100	42.600	-2.784%	221,761	-21.221%
2024-12-17	44.160	44.5700	43.5443	43.820	-1.395%	226,298	-23.414%
2024-12-16	45.140	45.6300	44.3050	44.440	-1.616%	484,268	-24.482%
2024-12-13	46.330	46.9000	44.7650	45.170	-3.131%	186,886	-25.703%
2024-12-12	45.425	46.7000	45.1800	46.630	+3.164%	204,091	-28.029%
2024-12-11	46.290	47.0700	44.8200	45.200	-2.207%	397,180	-25.752%
2024-12-10	46.340	46.5950	45.2700	46.220	-0.559%	329,841	-27.391%
2024-12-09	44.850	47.1400	44.8500	46.480	+4.496%	390,342	-27.797%
2024-12-06	46.750	47.2500	44.3700	44.480	-3.869%	368,265	-24.550%
2024-12-05	45.920	46.5650	44.7000	46.270	+1.004%	336,578	-27.469%
2024-12-04	45.330	45.8700	44.7750	45.810	+1.059%	259,182	-26.741%
2024-12-03	45.770	46.5300	45.2900	45.330	-0.961%	230,368	-25.965%
2024-12-02	46.070	46.6800	45.4500	45.770	-1.102%	451,900	-26.677%
2024-11-29	46.000	46.3550	45.2300	46.280	+0.631%	296,265	-27.485%
2024-11-27	44.890	46.2900	44.5700	45.990	+3.534%	490,835	-27.028%
2024-11-26	46.550	46.5500	43.4800	44.420	-4.391%	644,846	-24.448%
2024-11-25	46.240	48.4450	46.2400	46.460	+2.110%	761,936	-27.766%
2024-11-22	46.560	47.3237	44.9600	45.500	-2.674%	431,888	-26.242%
2024-11-21	46.610	47.0900	46.1550	46.750	+0.279%	303,621	-28.214%
2024-11-20	46.000	47.2300	45.8000	46.620	+0.822%	347,080	-28.014%
2024-11-19	48.420	48.5500	45.8400	46.240	-5.246%	418,362	-27.422%
2024-11-18	49.920	50.2100	48.6500	48.800	-1.712%	234,233	-31.230%
2024-11-15	50.750	50.8200	49.6000	49.650	-1.547%	271,303	-32.407%
2024-11-14	50.890	51.5200	50.1800	50.430	-0.218%	297,820	-33.452%
2024-11-13	50.980	51.3500	50.1040	50.540	-0.531%	382,244	-33.597%
2024-11-12	51.290	52.0000	50.6300	50.810	-1.607%	519,147	-33.950%
2024-11-11	50.550	53.3100	50.5500	51.640	+1.454%	925,862	-35.012%
2024-11-08	49.050	51.2100	49.0500	50.900	+3.729%	820,456	-34.067%
2024-11-07	48.090	49.7500	47.7100	49.070	+1.615%	476,562	-31.608%
2024-11-06	46.340	49.1550	46.3400	48.290	+2.854%	537,811	-30.503%
2024-11-05	46.260	47.1600	45.4400	46.950	+1.033%	516,354	-28.520%
2024-11-04	45.680	47.7900	45.6800	46.470	+2.087%	911,047	-27.781%
2024-11-01	48.640	49.9000	45.4800	45.520	-5.246%	1,024,184	-26.274%
2024-10-31	57.910	59.6500	47.9100	48.040	-14.687%	1,737,410	-30.142%
2024-10-30	56.620	57.5900	56.1500	56.310	-0.600%	436,658	-40.401%
2024-10-29	58.120	58.1550	56.3500	56.650	-3.476%	261,476	-40.759%
2024-10-28	57.890	58.9200	57.4325	58.690	+2.301%	282,188	-42.818%
2024-10-25	57.900	58.2000	56.5800	57.370	-0.382%	363,138	-41.503%
2024-10-24	57.540	58.0027	56.9200	57.590	-0.104%	398,107	-41.726%
2024-10-23	57.910	58.3300	57.3200	57.650	+0.261%	821,143	-41.787%
2024-10-22	58.280	59.7400	56.5000	57.500	-1.977%	1,030,813	-41.635%
2024-10-21	62.000	62.5500	58.6200	58.660	-5.173%	968,711	-42.789%
2024-10-18	67.090	68.2800	59.1000	61.860	-24.163%	3,398,021	-45.748%
2024-10-17	80.240	81.6700	79.6400	81.570	+1.417%	160,278	-58.857%
2024-10-16	80.930	81.1800	79.8700	80.430	+0.349%	86,279	-58.274%
2024-10-15	79.330	80.9900	79.1305	80.150	+0.640%	136,939	-58.129%
2024-10-14	79.420	80.7200	78.9300	79.640	+0.277%	139,262	-57.860%
2024-10-11	80.100	80.5400	79.3100	79.420	-0.426%	130,521	-57.744%
2024-10-10	79.620	80.8750	79.2500	79.760	+0.025%	186,775	-57.924%
2024-10-09	78.710	80.1800	78.7100	79.740	+0.733%	190,368	-57.913%
2024-10-08	80.000	80.0000	77.3300	79.160	-1.099%	191,364	-57.605%
2024-10-07	80.360	80.5600	78.7350	80.040	-0.398%	204,668	-58.071%
2024-10-04	80.830	81.5200	79.8800	80.360	-0.087%	128,983	-58.238%
2024-10-03	83.260	83.4550	80.3400	80.430	-3.503%	207,245	-58.274%
2024-10-02	83.000	84.1000	82.3000	83.350	+0.216%	130,127	-59.736%
2024-10-01	83.230	84.7600	82.6900	83.170	-0.096%	256,254	-59.649%
2024-09-30	82.800	83.9100	82.7200	83.250	+0.750%	234,232	-59.688%
2024-09-27	82.900	84.4400	82.3700	82.630	+0.817%	118,155	-59.385%
2024-09-26	81.990	82.9700	81.8400	81.960	+0.911%	142,972	-59.053%
2024-09-25	81.850	81.8700	80.2300	81.220	-0.478%	135,912	-58.680%
2024-09-24	83.520	83.5900	81.5500	81.610	-2.287%	143,012	-58.878%
2024-09-23	84.110	84.5800	82.7400	83.520	-0.382%	162,266	-59.818%
2024-09-20	85.470	85.6099	82.5700	83.840	-1.481%	651,843	-59.971%
2024-09-19	85.160	85.5925	83.8300	85.100	+1.021%	205,255	-60.564%
2024-09-18	84.620	86.0000	83.9550	84.240	-0.272%	216,089	-60.161%
2024-09-17	85.470	86.3500	84.3800	84.470	-0.682%	192,383	-60.270%
2024-09-16	85.190	86.6000	84.0900	85.050	+0.094%	227,602	-60.541%
2024-09-13	84.280	85.4700	84.2750	84.970	+1.846%	191,714	-60.504%
2024-09-12	82.300	84.5400	81.5100	83.430	+1.993%	201,004	-59.775%
2024-09-11	79.430	82.5150	78.2650	81.800	+2.288%	349,455	-58.973%
2024-09-10	83.370	83.3700	79.7400	79.970	-3.476%	269,771	-58.034%
2024-09-09	88.590	88.7000	82.0850	82.850	-6.962%	314,540	-59.493%
2024-09-06	88.530	90.0499	87.7500	89.050	+1.297%	135,593	-62.313%
2024-09-05	87.190	88.2000	86.9900	87.910	+0.826%	108,715	-61.825%
2024-09-04	88.410	90.3100	86.9900	87.190	-1.436%	189,893	-61.509%
2024-09-03	88.720	89.5750	87.7400	88.460	-1.261%	127,265	-62.062%
2024-08-30	90.320	90.7550	89.2500	89.590	-0.874%	115,142	-62.540%
2024-08-29	90.520	91.0573	89.0300	90.380	+0.422%	152,122	-62.868%
2024-08-28	90.340	90.9317	89.3900	90.000	-0.387%	120,538	-62.711%
2024-08-27	91.610	91.6100	89.6775	90.350	-1.655%	122,473	-62.856%
2024-08-26	91.720	92.5200	91.1800	91.870	+0.845%	144,540	-63.470%
2024-08-23	89.000	91.1900	88.8400	91.100	+2.544%	172,144	-63.161%
2024-08-22	88.440	89.0600	87.7950	88.840	+0.486%	150,074	-62.224%
2024-08-21	87.350	88.5300	86.5000	88.410	+1.214%	85,298	-62.040%
2024-08-20	88.060	88.0600	85.7750	87.350	-0.671%	95,790	-61.580%
2024-08-19	87.480	88.2300	87.0801	87.940	+0.988%	76,349	-61.838%
2024-08-16	87.940	90.0000	86.8200	87.080	-1.090%	118,478	-61.461%
2024-08-15	87.610	89.9300	87.6100	88.040	+1.546%	188,285	-61.881%
2024-08-14	85.250	86.8000	84.8450	86.700	+1.832%	163,561	-61.292%
2024-08-13	83.150	85.8600	82.6500	85.140	+3.325%	127,850	-60.583%
2024-08-12	84.500	84.8800	82.1900	82.400	-2.033%	136,136	-59.272%
2024-08-09	84.260	84.6700	82.6200	84.110	-0.320%	112,501	-60.100%
2024-08-08	83.970	85.8100	83.7900	84.380	+0.800%	134,642	-60.228%
2024-08-07	82.940	84.4800	82.5000	83.710	+1.924%	182,517	-59.909%
2024-08-06	82.760	83.8350	81.8650	82.130	-0.485%	117,437	-59.138%
2024-08-05	82.290	84.5100	81.6300	82.530	-3.020%	177,136	-59.336%
2024-08-02	83.750	86.2300	82.8250	85.100	-1.150%	207,443	-60.564%
2024-08-01	82.790	87.4200	80.4500	86.090	+5.567%	272,208	-61.018%
2024-07-31	81.820	82.6900	80.1500	81.550	+0.246%	197,166	-58.847%
2024-07-30	79.810	82.0000	78.5300	81.350	+2.366%	182,017	-58.746%
2024-07-29	82.400	82.4000	79.0000	79.470	-3.345%	130,473	-57.770%
2024-07-26	81.890	82.2900	80.7500	82.220	+1.519%	132,562	-59.183%
2024-07-25	79.790	81.7950	79.7900	80.990	+1.288%	130,304	-58.563%
2024-07-24	80.480	81.9100	79.6900	79.960	-0.819%	90,114	-58.029%
2024-07-23	79.360	81.3000	78.9500	80.620	+1.091%	115,534	-58.373%
2024-07-22	79.730	79.9000	78.0400	79.750	-0.088%	115,609	-57.918%
2024-07-19	80.190	81.1250	79.0000	79.820	-0.225%	159,823	-57.955%
2024-07-18	81.440	83.6100	79.0800	80.000	-1.840%	187,092	-58.050%
2024-07-17	77.450	82.1100	77.4500	81.500	+4.931%	283,472	-58.822%
2024-07-16	77.250	78.2450	76.4800	77.670	+1.423%	162,861	-56.792%
2024-07-15	76.300	77.2400	75.1950	76.580	+0.618%	177,909	-56.177%
2024-07-12	75.320	76.2700	74.9500	76.110	+1.711%	109,619	-55.906%
2024-07-11	71.490	75.2100	71.1900	74.830	+6.353%	271,812	-55.152%
2024-07-10	69.870	70.4400	69.2100	70.360	+0.817%	123,210	-52.302%
2024-07-09	70.650	70.6500	68.8600	69.790	-1.035%	294,714	-51.913%
2024-07-08	73.860	74.5100	70.0600	70.520	-4.120%	203,199	-52.411%
2024-07-05	72.370	73.5500	71.8800	73.550	+1.574%	68,585	-54.371%
2024-07-03	73.550	74.0000	72.3000	72.410	-0.822%	74,270	-53.653%
2024-07-02	72.970	73.4500	72.2300	73.010	+0.055%	94,481	-54.034%
2024-07-01	74.500	75.0700	72.8500	72.970	-1.922%	114,668	-54.008%
2024-06-28	74.070	74.5050	72.9250	74.400	+0.895%	303,059	-54.892%
2024-06-27	73.050	73.9700	72.5287	73.740	+1.097%	123,374	-54.489%
2024-06-26	72.920	73.5800	72.3124	72.940	-0.396%	123,939	-53.990%
2024-06-25	73.740	73.7400	71.4300	73.230	-0.638%	243,921	-54.172%
2024-06-24	74.360	75.6897	73.4800	73.700	-0.500%	163,133	-54.464%
2024-06-21	72.340	74.2400	71.7847	74.070	+2.321%	418,040	-54.692%
2024-06-20	72.800	73.9100	71.8800	72.390	-1.241%	141,238	-53.640%
2024-06-18	74.620	75.3400	72.1700	73.300	-1.992%	268,623	-54.216%
2024-06-17	74.220	75.2400	73.6300	74.790	+0.362%	234,707	-55.128%
2024-06-14	73.320	74.8400	72.5100	74.520	+0.485%	227,031	-54.965%
2024-06-13	74.430	74.5900	73.1000	74.160	-1.054%	221,968	-54.746%
2024-06-12	75.710	75.8100	74.0400	74.950	+1.325%	222,246	-55.223%
2024-06-11	72.860	74.0300	71.2293	73.970	+1.093%	213,710	-54.630%
2024-06-10	72.510	73.2800	70.8200	73.170	+0.041%	176,096	-54.134%
2024-06-07	72.380	73.9300	71.8600	73.140	-0.164%	125,749	-54.115%
2024-06-06	73.410	74.5050	73.0400	73.260	-1.053%	135,061	-54.191%
2024-06-05	76.690	76.6900	73.5200	74.040	-2.707%	218,002	-54.673%
2024-06-04	75.630	76.5400	74.6800	76.100	+0.105%	158,251	-55.900%
2024-06-03	78.240	79.1200	74.8150	76.020	-2.061%	402,169	-55.854%
2024-05-31	76.910	77.8100	76.1412	77.620	+1.464%	205,084	-56.764%
2024-05-30	75.250	76.8350	74.7699	76.500	+2.519%	178,025	-56.131%
2024-05-29	74.510	75.3800	74.4600	74.620	-1.048%	207,469	-55.025%
2024-05-28	75.320	76.3200	74.4139	75.410	+0.239%	171,887	-55.497%
2024-05-24	76.060	76.2100	74.8600	75.230	-1.078%	129,358	-55.390%
2024-05-23	78.340	78.3400	75.7500	76.050	-3.109%	155,267	-55.871%
2024-05-22	79.780	80.2550	78.1777	78.490	-1.986%	140,318	-57.243%
2024-05-21	78.190	80.5300	78.1100	80.080	+1.870%	129,968	-58.092%
2024-05-20	79.840	80.5799	78.4400	78.610	-1.306%	175,993	-57.308%
2024-05-17	81.070	81.2900	79.5200	79.650	-1.460%	100,686	-57.866%
2024-05-16	80.760	81.9400	80.1006	80.830	+0.647%	115,708	-58.481%
2024-05-15	82.860	83.1200	80.0750	80.310	-2.619%	201,033	-58.212%
2024-05-14	83.080	83.6900	80.5600	82.470	+0.524%	172,481	-59.306%
2024-05-13	83.600	84.2400	81.3800	82.040	-1.240%	143,208	-59.093%
2024-05-10	83.560	83.5600	82.3300	83.070	-0.859%	95,884	-59.600%
2024-05-09	82.300	83.8900	81.7200	83.790	+1.910%	122,679	-59.947%
2024-05-08	79.900	82.4900	79.9000	82.220	+1.757%	177,818	-59.183%
2024-05-07	78.900	81.0500	78.5100	80.800	+2.812%	153,025	-58.465%
2024-05-06	81.460	81.5050	78.3800	78.590	-2.518%	134,565	-57.297%
2024-05-03	82.400	82.8674	79.2650	80.620	-1.994%	156,385	-58.373%
2024-05-02	79.400	83.6700	78.2200	82.260	+5.125%	276,612	-59.203%
2024-05-01	78.420	79.4000	77.8400	78.250	-0.242%	161,973	-57.112%
2024-04-30	80.970	81.3500	77.7950	78.440	-3.802%	315,309	-57.216%
2024-04-29	81.020	82.0700	80.3400	81.540	+1.242%	256,379	-58.842%
2024-04-26	79.190	81.0000	79.1900	80.540	+1.718%	165,832	-58.331%
2024-04-25	77.060	79.6950	76.7700	79.180	+1.643%	216,679	-57.616%
2024-04-24	78.650	79.0139	76.7750	77.900	-2.086%	272,877	-56.919%
2024-04-23	80.340	80.3400	78.6900	79.560	-1.192%	194,977	-57.818%
2024-04-22	80.000	80.7600	78.4100	80.520	+0.966%	106,902	-58.321%
2024-04-19	79.040	80.9200	78.9800	79.750	+0.378%	272,223	-57.918%
2024-04-18	77.640	79.8750	77.5000	79.450	+2.147%	180,452	-57.760%
2024-04-17	79.670	81.3700	77.5100	77.780	-1.644%	129,123	-56.853%
2024-04-16	77.510	79.3800	76.8200	79.080	+1.216%	197,805	-57.562%
2024-04-15	78.170	79.4900	77.9000	78.130	+0.683%	150,611	-57.046%
2024-04-12	77.030	78.0000	76.7200	77.600	-0.180%	145,242	-56.753%
2024-04-11	79.940	80.7100	77.5900	77.740	-2.410%	168,583	-56.830%
2024-04-10	79.470	80.1500	78.2000	79.660	-2.461%	162,673	-57.871%
2024-04-09	80.240	81.7700	79.9900	81.670	+2.139%	89,159	-58.908%
2024-04-08	81.660	81.8200	79.7000	79.960	-1.101%	97,621	-58.029%
2024-04-05	82.370	82.3700	80.4000	80.850	-2.296%	102,746	-58.491%
2024-04-04	83.660	84.4196	82.7000	82.750	-0.097%	129,240	-59.444%
2024-04-03	82.320	83.4500	82.0100	82.830	+0.145%	116,013	-59.483%
2024-04-02	84.950	84.9500	81.8000	82.710	-3.093%	167,327	-59.424%
2024-04-01	86.870	86.8700	84.6200	85.350	-0.906%	197,224	-60.680%
2024-03-28	86.600	86.7300	85.8100	86.130	+0.385%	134,553	-61.036%
2024-03-27	83.740	86.4250	83.4100	85.800	+3.436%	181,449	-60.886%
2024-03-26	83.290	83.7200	81.9800	82.950	+0.925%	100,844	-59.542%
2024-03-25	83.700	84.5899	82.1650	82.190	-1.344%	197,889	-59.168%
2024-03-22	84.700	84.8900	83.0900	83.310	-1.443%	207,324	-59.717%
2024-03-21	84.390	84.9400	83.8800	84.530	+0.823%	160,572	-60.298%
2024-03-20	83.460	84.5000	83.0500	83.840	+0.335%	106,090	-59.971%
2024-03-19	82.360	83.7100	81.4821	83.560	+1.162%	163,767	-59.837%
2024-03-18	83.310	84.1600	82.1000	82.600	-1.243%	122,468	-59.370%
2024-03-15	82.240	83.6900	82.2400	83.640	+1.076%	240,611	-59.876%
2024-03-14	84.910	85.5157	81.8700	82.750	-2.819%	171,802	-59.444%
2024-03-13	85.655	86.5600	83.8500	85.150	-0.734%	128,048	-60.587%
2024-03-12	84.690	85.9500	84.0200	85.780	+0.704%	208,796	-60.877%
2024-03-11	82.850	85.9150	82.8500	85.180	+3.111%	169,533	-60.601%
2024-03-08	85.000	85.0000	81.4700	82.610	-1.655%	222,519	-59.375%
2024-03-07	82.800	84.1900	82.8000	84.000	+1.942%	158,453	-60.048%
2024-03-06	83.720	83.7800	81.7800	82.400	-0.483%	111,744	-59.272%
2024-03-05	83.320	84.4900	82.3975	82.800	-1.288%	159,384	-59.469%
2024-03-04	86.150	86.1500	83.2850	83.880	-2.510%	324,591	-59.990%
2024-03-01	85.180	86.2800	83.3000	86.040	+1.010%	227,222	-60.995%
2024-02-29	85.100	86.8700	83.5000	85.180	+5.317%	314,923	-60.601%
2024-02-28	78.220	81.9600	77.7419	80.880	+2.875%	436,105	-58.506%
2024-02-27	77.980	78.8950	76.5000	78.620	+1.041%	282,432	-57.314%
2024-02-26	78.660	79.5906	76.0100	77.810	-2.433%	532,015	-56.869%
2024-02-23	78.490	80.4250	77.4200	79.750	+2.008%	733,337	-57.918%
2024-02-22	90.550	90.5500	75.7800	78.180	-14.864%	1,168,190	-57.073%
2024-02-21	91.860	92.9050	90.3400	91.830	+0.087%	288,007	-63.454%
2024-02-20	89.700	91.8750	89.4028	91.750	+0.946%	159,301	-63.422%
2024-02-16	89.460	91.2200	88.4675	90.890	+0.933%	179,210	-63.076%
2024-02-15	86.830	90.0500	86.7450	90.050	+4.831%	351,803	-62.732%
2024-02-14	86.180	86.8100	84.9400	85.900	+1.178%	151,636	-60.931%
2024-02-13	85.780	86.9500	83.8600	84.900	-3.774%	164,185	-60.471%
2024-02-12	85.940	88.7500	85.8550	88.230	+3.265%	133,625	-61.963%
2024-02-09	85.820	85.8200	83.6100	85.440	-0.152%	201,823	-60.721%
2024-02-08	83.860	85.7800	83.5800	85.570	+1.796%	131,070	-60.781%
2024-02-07	84.600	84.9500	83.3800	84.060	-0.544%	118,402	-60.076%
2024-02-06	81.270	84.7150	81.2700	84.520	+3.528%	299,878	-60.293%
2024-02-05	83.090	83.0900	81.3000	81.640	-2.971%	165,860	-58.893%
2024-02-02	83.740	84.9000	83.0900	84.140	+0.418%	148,084	-60.114%
2024-02-01	85.020	85.2400	81.1100	83.790	-1.366%	645,655	-59.947%
2024-01-31	88.700	88.7000	84.8600	84.950	-4.141%	135,933	-60.494%
2024-01-30	88.520	89.5250	87.9700	88.620	-0.315%	76,827	-62.130%
2024-01-29	88.610	89.1850	87.4550	88.900	+0.384%	131,575	-62.250%
2024-01-26	88.870	90.4200	88.1200	88.560	+0.636%	199,657	-62.105%
2024-01-25	86.720	88.3100	84.8700	88.000	+2.696%	318,679	-61.864%
2024-01-24	88.940	88.9400	85.0250	85.690	-2.625%	374,532	-60.836%
2024-01-23	90.480	90.6600	87.8900	88.000	-1.610%	209,903	-61.864%
2024-01-22	90.950	92.8400	88.3800	89.440	-0.777%	133,057	-62.478%
2024-01-19	89.270	90.2500	87.2100	90.140	+1.796%	167,540	-62.769%
2024-01-18	91.180	91.1800	88.3275	88.550	-2.820%	149,145	-62.101%
2024-01-17	90.410	92.2350	90.1700	91.120	-0.524%	100,249	-63.169%
2024-01-16	91.220	93.1800	90.1450	91.600	+0.274%	209,836	-63.362%
2024-01-12	93.230	93.5800	90.7500	91.350	-0.512%	91,657	-63.262%
2024-01-11	94.480	94.8033	91.6500	91.820	-3.469%	178,023	-63.450%
2024-01-10	94.660	95.1200	93.7600	95.120	+0.486%	91,367	-64.718%
2024-01-09	94.580	94.7500	92.3100	94.660	-0.952%	114,467	-64.547%
2024-01-08	92.630	95.8350	92.6300	95.570	+2.532%	142,356	-64.884%
2024-01-05	95.340	97.1900	93.1100	93.210	-2.653%	122,877	-63.995%
2024-01-04	95.130	97.0700	94.2000	95.750	+1.205%	123,772	-64.950%
2024-01-03	97.950	97.9500	94.2200	94.610	-3.567%	130,888	-64.528%
2024-01-02	97.630	101.6900	97.5050	98.110	-0.416%	227,025	-65.793%
2023-12-29	101.020	101.4350	98.1800	98.520	-2.475%	156,919	-65.936%
2023-12-28	100.330	102.1200	100.3300	101.020	-0.040%	101,581	-66.779%
2023-12-27	101.440	102.4200	100.8200	101.060	-0.237%	103,120	-66.792%
2023-12-26	99.670	101.9400	98.6715	101.300	+2.292%	65,209	-66.871%
2023-12-22	98.910	99.9500	98.7300	99.030	+0.263%	72,936	-66.111%
2023-12-21	99.000	99.5000	97.3100	98.770	+0.621%	83,047	-66.022%
2023-12-20	100.780	101.4850	98.1500	98.160	-2.658%	112,723	-65.811%
2023-12-19	99.690	102.0200	98.2016	100.840	+1.469%	106,869	-66.720%
2023-12-18	98.450	99.6900	97.0900	99.380	+2.043%	149,088	-66.231%
2023-12-15	98.490	99.1900	96.6200	97.390	+0.340%	437,376	-65.541%
2023-12-14	97.770	100.7950	96.8000	97.060	+0.041%	206,562	-65.423%
2023-12-13	92.580	97.4900	91.7885	97.020	+5.091%	215,914	-65.409%
2023-12-12	91.390	92.5150	90.6050	92.320	+1.007%	187,043	-63.648%
2023-12-11	87.440	91.5800	87.4400	91.400	+3.805%	327,723	-63.282%
2023-12-08	86.460	89.2000	86.2900	88.050	+1.863%	162,931	-61.885%
2023-12-07	84.720	87.4300	84.5100	86.440	+3.138%	264,689	-61.175%
2023-12-06	91.810	91.9000	82.6000	83.810	-9.090%	504,755	-59.957%
2023-12-05	90.750	93.3250	90.3800	92.190	+0.721%	178,523	-63.597%
2023-12-04	89.390	91.5500	89.3900	91.530	+2.993%	183,302	-63.334%
2023-12-01	85.600	88.9800	85.5000	88.870	+4.002%	166,780	-62.237%
2023-11-30	89.710	89.8700	84.9063	85.450	-3.762%	293,244	-60.726%
2023-11-29	92.730	92.7700	88.6000	88.790	-4.197%	213,437	-62.203%
2023-11-28	91.270	92.8500	90.2100	92.680	+1.080%	151,759	-63.789%
2023-11-27	92.050	92.0917	90.6100	91.690	-0.445%	96,124	-63.398%
2023-11-24	92.320	93.6000	92.0500	92.100	-0.701%	40,661	-63.561%
2023-11-22	91.200	93.3700	91.0800	92.750	+2.407%	110,219	-63.817%
2023-11-21	91.010	91.7999	90.1700	90.570	-1.318%	201,377	-62.946%
2023-11-20	94.640	94.9621	91.7600	91.780	-2.631%	104,288	-63.434%
2023-11-17	94.420	94.7100	92.9400	94.260	+0.888%	121,441	-64.396%

.dark-mode .y4hcKB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4hcKB{ color: #333333; background-color: white; border: 2px solid #333333; }MGPIMGP Ingredients Incstock NASDAQ

MGPI
MGP Ingredients Inc
stock NASDAQ