MGP Ingredients Inc (NQ: MGPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	46.56	47.32	44.96	45.50	439,845	-1.25(-2.67%)
Nov 21, 2024	46.61	47.09	46.16	46.75	303,777	+0.13(+0.28%)
Nov 20, 2024	46.00	47.23	45.80	46.62	348,496	+0.38(+0.82%)
Nov 19, 2024	48.42	48.55	45.84	46.24	418,882	-2.56(-5.25%)
Nov 18, 2024	49.92	50.21	48.65	48.80	235,943	-0.85(-1.71%)
Nov 15, 2024	50.75	50.82	49.60	49.65	273,911	-0.78(-1.55%)
Nov 14, 2024	50.89	51.52	50.18	50.43	302,460	-0.11(-0.22%)
Nov 13, 2024	50.98	51.35	50.10	50.54	387,295	-0.27(-0.53%)
Nov 12, 2024	51.29	52.00	50.63	50.81	524,784	-0.83(-1.61%)
Nov 11, 2024	50.55	53.31	50.55	51.64	928,411	+0.74(+1.45%)
Nov 08, 2024	49.05	51.21	49.05	50.90	830,974	+1.83(+3.73%)
Nov 07, 2024	48.09	49.75	47.71	49.07	480,796	+0.78(+1.62%)
Nov 06, 2024	46.34	49.16	46.34	48.29	544,422	+1.34(+2.85%)
Nov 05, 2024	46.26	47.16	45.44	46.95	518,866	+0.48(+1.03%)
Nov 04, 2024	45.68	47.79	45.68	46.47	912,042	+0.95(+2.09%)
Nov 01, 2024	48.64	49.90	45.48	45.52	1,024,185	-2.52(-5.25%)
Oct 31, 2024	57.91	59.65	47.91	48.04	1,736,406	-8.27(-14.69%)
Oct 30, 2024	56.62	57.59	56.15	56.31	450,148	-0.34(-0.60%)
Oct 29, 2024	58.12	58.16	56.35	56.65	261,723	-2.04(-3.48%)
Oct 28, 2024	57.89	58.92	57.43	58.69	282,435	+1.32(+2.30%)
Oct 25, 2024	57.90	58.20	56.58	57.37	363,373	-0.22(-0.38%)
Oct 24, 2024	57.54	58.00	56.92	57.59	398,452	-0.06(-0.10%)
Oct 23, 2024	57.91	58.33	57.32	57.65	821,498	+0.15(+0.26%)
Oct 22, 2024	58.28	59.74	56.50	57.50	1,034,083	-1.16(-1.98%)
Oct 21, 2024	62.00	62.55	58.62	58.66	968,698	-3.20(-5.17%)
Oct 18, 2024	67.09	68.28	59.10	61.86	3,398,026	-19.71(-24.16%)
Oct 17, 2024	80.24	81.67	79.64	81.57	162,695	+1.14(+1.42%)
Oct 16, 2024	80.93	81.18	79.87	80.43	89,867	+0.28(+0.35%)
Oct 15, 2024	79.33	80.99	79.13	80.15	143,935	+0.51(+0.64%)
Oct 14, 2024	79.42	80.72	78.93	79.64	139,556	+0.22(+0.28%)
Oct 11, 2024	80.10	80.54	79.31	79.42	140,893	-0.34(-0.43%)
Oct 10, 2024	79.62	80.88	79.25	79.76	188,373	+0.02(+0.03%)
Oct 09, 2024	78.71	80.18	78.71	79.74	191,849	+0.58(+0.73%)
Oct 08, 2024	80.00	80.00	77.33	79.16	193,453	-0.88(-1.10%)
Oct 07, 2024	80.36	80.56	78.73	80.04	206,319	-0.32(-0.40%)
Oct 04, 2024	80.83	81.52	79.88	80.36	129,356	-0.07(-0.09%)
Oct 03, 2024	83.26	83.45	80.34	80.43	208,392	-2.92(-3.50%)
Oct 02, 2024	83.00	84.10	82.30	83.35	130,737	+0.18(+0.22%)
Oct 01, 2024	83.23	84.76	82.69	83.17	257,171	-0.08(-0.10%)
Sep 30, 2024	82.80	83.91	82.72	83.25	234,827	+0.62(+0.75%)
Sep 27, 2024	82.90	84.44	82.37	82.63	118,658	+0.67(+0.82%)
Sep 26, 2024	81.99	82.97	81.84	81.96	143,709	+0.74(+0.91%)
Sep 25, 2024	81.85	81.87	80.23	81.22	136,623	-0.39(-0.48%)
Sep 24, 2024	83.52	83.59	81.55	81.61	143,768	-1.91(-2.29%)
Sep 23, 2024	84.11	84.58	82.74	83.52	162,445	-0.32(-0.38%)
Sep 20, 2024	85.47	85.61	82.57	83.84	702,063	-1.26(-1.48%)
Sep 19, 2024	85.16	85.59	83.83	85.10	205,857	+0.86(+1.02%)
Sep 18, 2024	84.62	86.00	83.95	84.24	217,219	-0.23(-0.27%)
Sep 17, 2024	85.47	86.35	84.38	84.47	193,356	-0.58(-0.68%)
Sep 16, 2024	85.19	86.60	84.09	85.05	236,951	+0.08(+0.09%)
Sep 13, 2024	84.28	85.47	84.28	84.97	192,453	+1.54(+1.85%)
Sep 12, 2024	82.30	84.54	81.51	83.43	201,243	+1.63(+1.99%)
Sep 11, 2024	79.43	82.52	78.27	81.80	364,386	+1.83(+2.29%)
Sep 10, 2024	83.37	83.37	79.74	79.97	270,479	-2.88(-3.48%)
Sep 09, 2024	88.59	88.70	82.08	82.85	317,380	-6.20(-6.96%)
Sep 06, 2024	88.53	90.05	87.75	89.05	136,247	+1.14(+1.30%)
Sep 05, 2024	87.19	88.20	86.99	87.91	108,703	+0.72(+0.83%)
Sep 04, 2024	88.41	90.31	86.99	87.19	190,091	-1.27(-1.44%)