MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MGPI — MGP Ingredients Inc
NasdaqMGP Ingredients Inc
$13.02
+0.25(+1.96%)
- O
- 12.83
- H
- 13.24
- L
- 12.83
- V
- 220.06K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$13.02
Period Return-55.06%
Period High$34.99
Period Low$12.42
Avg Daily Volume268.3K
Total Trading Days365
MGPI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.83 | $13.24 | $12.83 | $13.02 | +$0.25 | +1.96% | 220,057 | $13.04 | $12.83 $13.24 |
| Oct 5, 2026 | $12.74 | $13.12 | $12.42 | $12.77 | $-0.02 | -0.16% | 389,503 | $12.81 | $12.42 $13.12 |
| Oct 2, 2026 | $12.96 | $13.14 | $12.75 | $12.79 | $-0.09 | -0.70% | 194,223 | $12.91 | $12.75 $13.14 |
| Oct 1, 2026 | $13.20 | $13.20 | $12.75 | $12.88 | $-0.37 | -2.79% | 197,768 | $12.89 | $12.75 $13.20 |
| Sep 30, 2026 | $13.40 | $13.50 | $12.88 | $13.25 | $-0.09 | -0.67% | 403,971 | $13.25 | $12.88 $13.50 |
| Sep 29, 2026 | $12.78 | $13.46 | $12.60 | $13.34 | +$0.56 | +4.38% | 414,656 | $13.17 | $12.60 $13.46 |
| Sep 28, 2026 | $12.82 | $12.98 | $12.50 | $12.78 | $-0.04 | -0.31% | 221,612 | $12.75 | $12.50 $12.98 |
| Sep 25, 2026 | $12.68 | $12.88 | $12.66 | $12.82 | +$0.08 | +0.63% | 234,297 | $12.78 | $12.66 $12.88 |
| Sep 24, 2026 | $13.06 | $13.06 | $12.66 | $12.74 | $-0.20 | -1.55% | 357,423 | $12.78 | $12.66 $13.06 |
| Sep 23, 2026 | $13.51 | $13.51 | $12.83 | $12.94 | $-0.56 | -4.15% | 292,558 | $12.96 | $12.83 $13.51 |
| Sep 22, 2026 | $13.50 | $13.75 | $13.31 | $13.50 | +$0.11 | +0.82% | 298,823 | $13.51 | $13.31 $13.75 |
| Sep 21, 2026 | $14.02 | $14.20 | $13.33 | $13.39 | $-0.74 | -5.24% | 698,862 | $13.62 | $13.33 $14.20 |
| Sep 18, 2026 | $14.22 | $14.44 | $14.02 | $14.13 | $-0.26 | -1.81% | 388,291 | $14.16 | $14.02 $14.44 |
| Sep 17, 2026 | $14.43 | $14.65 | $14.23 | $14.39 | +$0.03 | +0.21% | 250,337 | $14.47 | $14.23 $14.65 |
| Sep 16, 2026 | $14.44 | $14.70 | $14.29 | $14.36 | $-0.04 | -0.28% | 283,322 | $14.41 | $14.29 $14.70 |
| Sep 15, 2026 | $14.77 | $14.77 | $14.23 | $14.40 | $-0.43 | -2.90% | 218,490 | $14.40 | $14.23 $14.77 |
| Sep 14, 2026 | $15.00 | $15.40 | $14.70 | $14.83 | +$0.07 | +0.47% | 228,457 | $14.89 | $14.70 $15.40 |
| Sep 11, 2026 | $15.11 | $15.27 | $14.74 | $14.76 | $-0.35 | -2.32% | 301,137 | $14.89 | $14.74 $15.27 |
| Sep 10, 2026 | $15.10 | $15.47 | $15.03 | $15.11 | +$0.02 | +0.13% | 261,157 | $15.18 | $15.03 $15.47 |
| Sep 9, 2026 | $16.13 | $16.27 | $14.99 | $15.09 | $-1.12 | -6.91% | 270,193 | $15.49 | $14.99 $16.27 |
| Sep 8, 2026 | $16.38 | $16.53 | $16.17 | $16.21 | $-0.19 | -1.16% | 182,245 | $16.27 | $16.17 $16.53 |
| Sep 4, 2026 | $16.20 | $16.47 | $15.94 | $16.40 | +$0.06 | +0.37% | 305,852 | $16.26 | $15.94 $16.47 |
| Sep 3, 2026 | $16.92 | $16.92 | $16.05 | $16.34 | $-0.49 | -2.91% | 236,898 | $16.30 | $16.05 $16.92 |
| Sep 2, 2026 | $16.49 | $17.06 | $16.43 | $16.83 | +$0.36 | +2.19% | 254,820 | $16.74 | $16.43 $17.06 |
| Sep 1, 2026 | $16.56 | $16.62 | $16.30 | $16.47 | $-0.14 | -0.84% | 258,518 | $16.46 | $16.30 $16.62 |
| Aug 31, 2026 | $16.72 | $16.72 | $16.34 | $16.61 | $-0.24 | -1.42% | 345,013 | $16.49 | $16.34 $16.72 |
| Aug 28, 2026 | $16.44 | $16.99 | $16.44 | $16.85 | +$0.57 | +3.50% | 186,688 | $16.80 | $16.44 $16.99 |
| Aug 27, 2026 | $17.25 | $17.50 | $16.25 | $16.28 | $-1.16 | -6.65% | 173,310 | $16.72 | $16.25 $17.50 |
| Aug 26, 2026 | $17.87 | $17.87 | $17.43 | $17.44 | $-0.47 | -2.62% | 111,233 | $17.54 | $17.43 $17.87 |
| Aug 25, 2026 | $17.77 | $17.93 | $17.49 | $17.91 | $-0.04 | -0.22% | 91,814 | $17.77 | $17.49 $17.93 |