MGP Ingredients, Inc. - Common Stock (MGPI)

Historical Prices For MGP Ingredients, Inc. - Common Stock (MGPI)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	23.43	23.87	23.32	23.85	283,188	23.85
12/02/2025	23.06	23.54	22.67	23.33	295,579	23.33
12/01/2025	22.78	23.21	22.73	23.06	331,814	23.06
11/28/2025	22.82	22.97	22.50	22.81	100,631	22.81
11/26/2025	22.49	23.04	22.46	22.88	324,740	22.88
11/25/2025	22.02	22.60	22.02	22.59	242,543	22.59
11/24/2025	22.73	22.79	21.67	21.84	389,992	21.84
11/21/2025	22.49	23.37	22.40	22.82	269,826	22.82
11/20/2025	22.96	23.44	22.58	22.69	414,636	22.69
11/19/2025	23.92	23.92	22.80	22.95	297,702	22.95
11/18/2025	24.81	24.87	23.38	23.96	276,194	23.96
11/17/2025	25.03	25.36	24.57	24.60	245,784	24.60
11/14/2025	25.74	25.74	24.71	25.03	354,403	25.03
11/13/2025	26.06	26.49	25.74	25.85	247,270	25.73
11/12/2025	25.85	26.26	25.85	26.14	221,293	26.02
11/11/2025	25.68	26.17	25.63	25.90	277,532	25.78
11/10/2025	25.49	25.72	24.93	25.50	309,023	25.38
11/07/2025	24.87	25.41	24.39	25.35	267,017	25.23
11/06/2025	24.94	24.98	24.53	24.81	269,096	24.69
11/05/2025	24.85	25.08	24.43	25.06	418,902	24.94
11/04/2025	24.09	24.93	24.03	24.85	288,283	24.73
11/03/2025	24.07	24.50	23.69	24.14	257,740	24.03
10/31/2025	23.97	24.42	23.73	24.20	272,983	24.09
10/30/2025	24.53	25.21	24.14	24.19	285,751	24.08
10/29/2025	25.66	26.77	24.28	24.69	470,217	24.58
10/28/2025	23.55	24.05	23.34	23.67	232,874	23.56
10/27/2025	24.31	24.48	23.53	23.56	225,805	23.45
10/24/2025	24.57	24.57	24.08	24.33	144,677	24.22
10/23/2025	24.52	24.66	24.20	24.42	185,573	24.31
10/22/2025	25.01	25.07	24.57	24.57	126,049	24.46
10/21/2025	24.95	25.33	24.70	25.00	154,839	24.88
10/20/2025	24.73	25.07	24.65	24.92	168,453	24.80
10/17/2025	24.21	24.66	23.87	24.55	209,131	24.44
10/16/2025	23.74	24.32	23.68	24.23	260,418	24.12
10/15/2025	23.72	23.82	23.28	23.69	229,954	23.58
10/14/2025	23.74	24.16	23.45	23.72	194,862	23.61
10/13/2025	23.95	24.30	23.54	23.93	206,978	23.82
10/10/2025	24.49	24.59	23.54	23.84	269,135	23.73
10/09/2025	24.25	24.42	24.01	24.35	170,199	24.24
10/08/2025	23.93	24.31	23.75	24.24	199,326	24.13
10/07/2025	23.80	24.21	23.57	23.93	299,238	23.82
10/06/2025	24.60	24.60	23.78	23.80	290,097	23.69
10/03/2025	24.69	25.18	24.58	24.62	189,723	24.51
10/02/2025	24.47	24.98	24.26	24.69	173,497	24.58
10/01/2025	24.29	24.57	23.95	24.54	200,578	24.43
9/30/2025	24.45	24.45	23.80	24.19	220,603	24.08
9/29/2025	24.73	24.84	24.30	24.40	285,000	24.29
9/26/2025	24.98	25.35	24.66	24.68	204,428	24.57
9/25/2025	25.69	25.94	24.90	24.94	196,834	24.82
9/24/2025	26.04	26.18	25.68	25.77	174,913	25.65
9/23/2025	26.88	26.95	25.95	26.03	200,402	25.91
9/22/2025	26.99	27.17	26.44	26.74	249,818	26.62
9/19/2025	27.77	27.95	27.04	27.06	337,891	26.93
9/18/2025	27.66	27.93	27.33	27.61	226,022	27.48
9/17/2025	27.75	28.35	27.37	27.57	252,120	27.44
9/16/2025	27.77	27.94	27.37	27.82	176,439	27.69
9/15/2025	28.18	28.18	27.44	27.77	226,295	27.64
9/12/2025	28.34	28.34	27.80	27.97	139,271	27.84
9/11/2025	27.52	28.45	27.50	28.34	221,600	28.21
9/10/2025	28.16	28.21	27.51	27.61	183,492	27.48
9/09/2025	28.43	28.57	28.12	28.39	158,367	28.26
9/08/2025	29.20	29.20	28.03	28.39	160,834	28.26
9/05/2025	28.63	29.75	28.63	29.19	195,765	29.05
9/04/2025	29.33	29.33	28.50	28.69	155,521	28.56