MGPI
MGP Ingredients (MGPI)
NASDAQ
$16.72+$0.47 (+2.92%)
Price as of Jun 23, 2026 2:57 PM EDT
  • $347.3M
    Market Cap
  • -43.63%
    1-Year Change
  • Beverages - Wineries & Distilleries
    Industry
  • 1 Month
    -9.97%
    Low Price$15.76
    High Price$18.46
  • 3 Months
    -0.86%
    Low Price$15.76
    High Price$20.25
  • 1 Year
    -43.63%
    Low Price$15.76
    High Price$32.87
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
16.33
16.53
16.13
16.25
-1.16%
213,985
06/18/2026
15.96
16.60
15.85
16.44
+4.31%
278,375
06/17/2026
16.30
16.45
15.72
15.76
-3.43%
243,381
06/16/2026
16.35
16.52
16.18
16.32
+0.12%
210,194
06/15/2026
16.61
16.69
16.14
16.30
-1.21%
198,831
06/12/2026
16.36
16.63
16.24
16.50
+1.60%
178,820
06/11/2026
16.49
16.74
15.78
16.24
-1.10%
212,529
06/10/2026
16.58
16.79
16.40
16.42
-0.48%
137,937
06/09/2026
16.57
16.87
16.43
16.50
0.00%
162,889
06/08/2026
16.53
16.72
16.47
16.50
-0.06%
137,432
06/05/2026
16.41
16.82
16.36
16.51
+1.48%
122,305
06/04/2026
16.53
16.77
16.01
16.27
-0.12%
224,154
06/03/2026
16.79
17.00
16.29
16.29
-3.15%
210,187
06/02/2026
17.02
17.19
16.56
16.82
-1.46%
198,537
06/01/2026
17.50
17.59
17.02
17.07
-3.29%
184,307
05/29/2026
18.28
18.28
17.60
17.65
-4.39%
131,254
05/28/2026
18.35
18.64
18.26
18.46
+0.98%
153,792
05/27/2026
17.93
18.47
17.93
18.28
+2.70%
166,362
05/26/2026
18.12
18.12
17.70
17.80
-1.39%
207,780
05/22/2026
18.36
18.36
17.88
18.05
-0.28%
166,524
05/21/2026
18.25
18.58
17.61
18.10
+0.17%
143,856
05/20/2026
17.74
18.20
17.51
18.07
+1.52%
168,833
05/19/2026
18.18
18.25
17.68
17.80
-2.57%
128,454
05/18/2026
18.27
18.65
18.15
18.27
+0.22%
196,653
05/15/2026
18.02
18.43
17.79
18.23
+0.66%
249,298
05/15/2026
$0.12 Dividend
05/14/2026
18.05
18.36
17.98
18.11
+0.72%
115,799
05/13/2026
18.48
18.48
17.83
17.98
-1.04%
165,526
05/12/2026
18.53
18.53
17.96
18.17
-1.83%
143,959
05/11/2026
19.54
19.54
18.44
18.51
-5.43%
207,776
05/08/2026
18.99
19.78
18.74
19.57
+3.20%
172,507
05/07/2026
19.11
19.37
18.85
18.96
-1.19%
173,550
05/06/2026
19.80
20.37
19.18
19.19
-3.25%
157,099
05/05/2026
18.90
20.12
18.68
19.84
+4.94%
185,325
05/04/2026
19.27
19.34
18.63
18.90
-1.91%
199,777
05/01/2026
19.87
20.21
19.05
19.27
-2.71%
227,192
04/30/2026
18.65
20.12
18.65
19.81
+4.07%
393,205
04/29/2026
19.24
19.54
17.06
19.03
-5.20%
531,372
04/29/2026
$0.15 Earnings
04/28/2026
20.22
20.58
20.08
20.08
-0.20%
208,355
04/27/2026
20.23
20.33
20.01
20.12
+0.15%
104,321
04/24/2026
20.06
20.32
19.93
20.09
+0.15%
176,104
04/23/2026
19.90
20.12
19.82
20.06
+0.80%
177,477
04/22/2026
19.70
20.06
19.70
19.90
+1.11%
153,817
04/21/2026
19.84
20.04
19.62
19.68
-0.70%
196,560
04/20/2026
19.93
20.07
19.77
19.82
-0.40%
184,863
04/17/2026
20.10
20.64
19.82
19.90
-0.10%
256,309
04/16/2026
19.83
19.97
19.71
19.92
+0.35%
140,199
04/15/2026
19.53
20.12
19.41
19.85
+1.32%
240,890
04/14/2026
18.94
19.64
18.94
19.59
+2.02%
194,510
04/13/2026
18.53
19.31
18.32
19.20
+2.98%
202,567
04/10/2026
18.85
19.17
18.42
18.65
-0.74%
250,676
04/09/2026
18.43
18.85
17.89
18.79
+2.60%
271,610
04/08/2026
18.94
19.37
18.25
18.31
-3.36%
217,968
04/07/2026
18.90
19.23
18.73
18.94
-0.52%
187,689
04/06/2026
18.39
19.17
18.37
19.04
+3.68%
175,931
04/02/2026
18.20
18.43
17.88
18.37
+0.82%
203,461
04/01/2026
18.18
18.53
18.13
18.22
-0.27%
221,738
03/31/2026
18.37
18.57
18.06
18.27
-0.11%
208,778
03/30/2026
18.49
18.65
18.18
18.29
-1.02%
218,751
03/27/2026
18.27
18.88
18.07
18.48
+1.14%
422,969
03/26/2026
18.29
19.12
18.11
18.27
-1.29%
415,894
03/25/2026
18.05
18.58
17.60
18.51
+3.33%
302,160
03/24/2026
16.89
18.27
16.84
17.91
+4.89%
339,702
03/23/2026
16.73
17.25
16.62
17.08
+4.18%
286,460
03/20/2026
17.02
17.09
16.34
16.39
-3.17%
575,759
03/19/2026
16.70
17.19
16.50
16.93
+1.85%
335,359
03/18/2026
17.11
17.16
16.61
16.62
-3.18%
250,016
03/17/2026
17.32
17.75
17.17
17.17
-0.69%
302,033
03/16/2026
17.88
18.04
17.19
17.29
-2.74%
274,171
03/13/2026
18.18
18.18
17.60
17.77
-0.89%
230,310
03/13/2026
$0.12 Dividend
03/12/2026
17.82
18.16
17.59
17.93
-0.33%
325,445
03/11/2026
17.89
18.14
17.72
17.99
+0.11%
211,261
03/10/2026
17.92
18.19
17.63
17.97
-0.44%
255,609
03/09/2026
18.24
18.24
17.51
18.05
-1.83%
480,375
03/06/2026
18.29
18.42
18.08
18.39
-0.96%
365,354
03/05/2026
18.40
18.75
18.19
18.56
+0.64%
311,121
03/04/2026
18.27
18.62
17.86
18.44
+0.97%
379,630
03/03/2026
18.53
18.82
18.26
18.27
-3.44%
372,382
03/02/2026
18.45
18.96
18.18
18.92
+0.89%
520,511
02/27/2026
19.29
19.33
18.24
18.75
-3.94%
973,643
02/26/2026
20.13
20.13
19.00
19.52
-2.75%
737,286
02/25/2026
21.38
22.20
19.41
20.07
-21.19%
1,325,948
02/25/2026
$0.63 Earnings
02/24/2026
25.11
25.50
24.88
25.47
+1.85%
242,459
02/23/2026
25.48
25.90
24.57
25.01
-2.28%
334,602
02/20/2026
25.26
25.59
24.92
25.59
+1.49%
238,639
02/19/2026
24.98
25.24
24.43
25.21
-0.04%
181,395
02/18/2026
25.21
25.50
24.85
25.22
-0.54%
152,299
02/17/2026
25.41
25.58
24.79
25.36
-0.16%
203,094
02/13/2026
25.46
25.57
24.43
25.40
-0.23%
299,064
02/12/2026
25.88
25.95
25.23
25.46
-1.38%
186,027
02/11/2026
25.91
26.06
25.49
25.82
-0.30%
159,269
02/10/2026
25.46
26.15
25.46
25.90
+1.71%
152,956
02/09/2026
26.11
26.15
25.16
25.46
-1.79%
216,418
02/06/2026
25.42
26.09
25.42
25.92
+1.59%
177,372
02/05/2026
25.98
26.14
25.26
25.52
-2.05%
200,253
02/04/2026
25.21
26.24
25.21
26.05
+4.02%
173,035
02/03/2026
24.69
25.40
24.57
25.05
+1.12%
198,540