MGPI
MGP Ingredients (MGPI)
NASDAQ
$18.11+$0.05 (+0.26%)
Price as of Aug 21, 2026 7:57 PM EDT
  • $380.5M
    Market Cap
  • -38.63%
    1-Year Change
  • Beverages - Wineries & Distilleries
    Industry
  • 1 Month
    +1.51%
    Low Price$17.00
    High Price$18.76
  • 3 Months
    +0.44%
    Low Price$15.66
    High Price$18.76
  • 1 Year
    -38.63%
    Low Price$15.66
    High Price$29.05
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
17.84
18.08
17.60
18.06
+1.63%
101,948
08/20/2026
17.86
17.95
17.46
17.77
-1.66%
130,343
08/19/2026
17.66
18.25
17.66
18.07
+3.26%
136,036
08/18/2026
17.95
18.02
17.38
17.50
-2.18%
125,600
08/17/2026
17.53
17.97
17.49
17.89
+0.96%
186,448
08/14/2026
17.94
17.94
17.50
17.72
-1.72%
144,686
08/14/2026
$0.12 Dividend
08/13/2026
17.72
18.38
17.72
18.03
+1.91%
245,826
08/12/2026
18.19
18.39
17.24
17.69
-3.05%
277,512
08/11/2026
17.48
18.27
17.43
18.25
+3.26%
196,672
08/10/2026
17.33
17.69
16.83
17.67
+1.48%
289,268
08/07/2026
17.07
17.69
16.88
17.41
+1.21%
133,743
08/06/2026
17.71
18.02
17.13
17.21
-2.09%
321,062
08/05/2026
17.05
17.68
16.74
17.57
+3.39%
223,749
08/04/2026
16.93
17.33
16.80
17.00
-1.10%
165,766
08/03/2026
17.87
18.18
17.09
17.19
-2.26%
150,051
07/31/2026
17.56
17.96
17.35
17.58
-0.23%
149,515
07/30/2026
19.06
19.06
17.54
17.62
-6.04%
289,695
07/29/2026
19.88
20.28
18.68
18.76
+0.91%
205,985
07/29/2026
$0.72 Earnings
07/28/2026
18.22
19.01
18.22
18.59
+4.18%
149,405
07/27/2026
17.62
17.93
17.44
17.84
+1.53%
144,702
07/24/2026
17.66
17.85
17.28
17.57
+0.23%
139,124
07/23/2026
17.60
17.60
17.23
17.53
-2.49%
127,635
07/22/2026
17.91
18.33
17.68
17.98
+1.06%
127,079
07/21/2026
17.89
17.98
17.58
17.79
-1.65%
146,642
07/20/2026
17.71
18.33
17.61
18.09
+1.96%
144,629
07/17/2026
18.27
18.55
17.58
17.74
-2.78%
142,203
07/16/2026
17.29
18.43
17.25
18.25
+6.62%
187,192
07/15/2026
17.11
17.44
16.91
17.12
+0.53%
161,637
07/14/2026
17.40
17.40
16.87
17.03
-2.11%
218,860
07/13/2026
17.04
17.59
16.86
17.39
+2.64%
227,310
07/10/2026
16.44
17.02
16.44
16.95
+3.08%
106,929
07/09/2026
16.30
16.46
16.00
16.44
+0.85%
161,616
07/08/2026
16.51
16.51
16.03
16.30
-1.32%
170,193
07/07/2026
16.59
16.92
16.46
16.52
+1.09%
157,610
07/06/2026
16.87
17.37
15.79
16.34
-3.12%
278,652
07/02/2026
17.36
17.86
16.86
16.87
-2.19%
202,421
07/01/2026
17.32
17.45
16.63
17.25
-0.91%
233,740
06/30/2026
16.62
17.41
16.04
17.40
+4.66%
371,347
06/29/2026
16.96
16.96
16.35
16.63
-2.28%
255,000
06/26/2026
16.24
17.20
16.24
17.02
+4.77%
788,836
06/25/2026
16.65
16.67
16.02
16.24
-2.45%
155,105
06/24/2026
16.79
17.20
16.63
16.65
-0.83%
185,187
06/23/2026
16.20
16.82
16.18
16.79
+4.00%
213,636
06/22/2026
16.22
16.42
16.02
16.14
-1.16%
213,985
06/18/2026
15.85
16.49
15.75
16.33
+4.31%
278,375
06/17/2026
16.19
16.34
15.62
15.66
-3.43%
243,381
06/16/2026
16.24
16.41
16.07
16.21
+0.12%
210,194
06/15/2026
16.50
16.57
16.03
16.19
-1.21%
198,831
06/12/2026
16.25
16.52
16.13
16.39
+1.60%
178,820
06/11/2026
16.38
16.63
15.68
16.13
-1.10%
212,529
06/10/2026
16.47
16.68
16.29
16.31
-0.48%
137,937
06/09/2026
16.46
16.75
16.32
16.39
0.00%
162,889
06/08/2026
16.42
16.61
16.36
16.39
-0.06%
137,432
06/05/2026
16.30
16.71
16.25
16.40
+1.48%
122,305
06/04/2026
16.42
16.66
15.90
16.16
-0.12%
224,154
06/03/2026
16.68
16.89
16.18
16.18
-3.15%
210,187
06/02/2026
16.91
17.08
16.45
16.71
-1.46%
198,537
06/01/2026
17.38
17.47
16.91
16.96
-3.29%
184,307
05/29/2026
18.16
18.16
17.48
17.53
-4.39%
131,254
05/28/2026
18.23
18.52
18.14
18.34
+0.98%
153,792
05/27/2026
17.81
18.35
17.81
18.16
+2.70%
166,362
05/26/2026
18.00
18.00
17.58
17.68
-1.39%
207,780
05/22/2026
18.24
18.24
17.76
17.93
-0.28%
166,524
05/21/2026
18.13
18.45
17.49
17.98
+0.17%
143,856
05/20/2026
17.62
18.08
17.40
17.95
+1.52%
168,833
05/19/2026
18.06
18.13
17.56
17.68
-2.57%
128,454
05/18/2026
18.15
18.52
18.03
18.15
+0.22%
196,653
05/15/2026
17.90
18.31
17.67
18.11
+0.66%
249,298
05/15/2026
$0.12 Dividend
05/14/2026
17.93
18.24
17.86
17.99
+0.72%
115,799
05/13/2026
18.36
18.36
17.71
17.86
-1.04%
165,526
05/12/2026
18.40
18.40
17.84
18.05
-1.83%
143,959
05/11/2026
19.41
19.41
18.32
18.39
-5.43%
207,776
05/08/2026
18.87
19.65
18.62
19.44
+3.20%
172,507
05/07/2026
18.99
19.24
18.72
18.84
-1.19%
173,550
05/06/2026
19.67
20.23
19.06
19.07
-3.25%
157,099
05/05/2026
18.78
19.98
18.55
19.71
+4.94%
185,325
05/04/2026
19.14
19.21
18.50
18.78
-1.91%
199,777
05/01/2026
19.74
20.07
18.93
19.14
-2.71%
227,192
04/30/2026
18.52
19.98
18.52
19.68
+4.07%
393,205
04/29/2026
19.12
19.41
16.94
18.91
-5.20%
531,372
04/29/2026
$0.15 Earnings
04/28/2026
20.08
20.44
19.94
19.94
-0.20%
208,355
04/27/2026
20.09
20.19
19.88
19.98
+0.15%
104,321
04/24/2026
19.92
20.19
19.80
19.95
+0.15%
176,104
04/23/2026
19.77
19.98
19.69
19.92
+0.80%
177,477
04/22/2026
19.57
19.92
19.57
19.77
+1.11%
153,817
04/21/2026
19.71
19.90
19.49
19.55
-0.70%
196,560
04/20/2026
19.80
19.93
19.64
19.69
-0.40%
184,863
04/17/2026
19.96
20.51
19.69
19.77
-0.10%
256,309
04/16/2026
19.70
19.84
19.58
19.79
+0.35%
140,199
04/15/2026
19.40
19.98
19.28
19.72
+1.32%
240,890
04/14/2026
18.82
19.51
18.82
19.46
+2.02%
194,510
04/13/2026
18.40
19.18
18.20
19.08
+2.98%
202,567
04/10/2026
18.72
19.04
18.30
18.52
-0.74%
250,676
04/09/2026
18.31
18.72
17.77
18.66
+2.60%
271,610
04/08/2026
18.82
19.24
18.13
18.19
-3.36%
217,968
04/07/2026
18.78
19.11
18.60
18.82
-0.52%
187,689