MGP Ingredients Inc (MGPI)
45.17 -1.46 (-3.13%)
MGP Ingredients Inc is a diversified food and beverage company that specializes in the production of premium ingredients and branded spirits. The company is renowned for its high-quality distilled spirits, including whiskey and vodka, while also providing a range of value-added ingredients such as protein, starches, and specialty grains for the food and beverage industry. With a commitment to innovation and sustainability, MGP Ingredients works closely with customers to develop solutions that meet specific market demands, contributing to the growth of both its own brand and the broader food and spirits sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 46.33 | 46.90 | 44.77 | 45.17 | 188,939 | 45.17 |
| 12/12/2024 | 45.42 | 46.70 | 45.18 | 46.63 | 214,085 | 46.63 |
| 12/11/2024 | 46.29 | 47.07 | 44.82 | 45.20 | 418,124 | 45.20 |
| 12/10/2024 | 46.34 | 46.59 | 45.27 | 46.22 | 545,708 | 46.22 |
| 12/09/2024 | 44.85 | 47.14 | 44.85 | 46.48 | 396,819 | 46.48 |
| 12/06/2024 | 46.75 | 47.25 | 44.37 | 44.48 | 372,558 | 44.48 |
| 12/05/2024 | 45.92 | 46.56 | 44.70 | 46.27 | 345,371 | 46.27 |
| 12/04/2024 | 45.33 | 45.87 | 44.77 | 45.81 | 263,192 | 45.81 |
| 12/03/2024 | 45.77 | 46.53 | 45.29 | 45.33 | 232,247 | 45.33 |
| 12/02/2024 | 46.07 | 46.68 | 45.45 | 45.77 | 454,573 | 45.77 |
| 11/29/2024 | 46.00 | 46.35 | 45.23 | 46.28 | 299,172 | 46.28 |
| 11/27/2024 | 44.89 | 46.29 | 44.57 | 45.99 | 492,484 | 45.99 |
| 11/26/2024 | 46.55 | 46.55 | 43.48 | 44.42 | 649,825 | 44.42 |
| 11/25/2024 | 46.24 | 48.45 | 46.24 | 46.46 | 768,396 | 46.46 |
| 11/22/2024 | 46.56 | 47.32 | 44.96 | 45.50 | 439,845 | 45.50 |
| 11/21/2024 | 46.61 | 47.09 | 46.16 | 46.75 | 303,777 | 46.75 |
| 11/20/2024 | 46.00 | 47.23 | 45.80 | 46.62 | 348,496 | 46.62 |
| 11/19/2024 | 48.42 | 48.55 | 45.84 | 46.24 | 418,882 | 46.24 |
| 11/18/2024 | 49.92 | 50.21 | 48.65 | 48.80 | 235,943 | 48.80 |
| 11/15/2024 | 50.75 | 50.82 | 49.60 | 49.65 | 273,911 | 49.65 |
| 11/14/2024 | 50.89 | 51.52 | 50.18 | 50.43 | 302,460 | 50.31 |
| 11/13/2024 | 50.98 | 51.35 | 50.10 | 50.54 | 387,295 | 50.42 |
| 11/12/2024 | 51.29 | 52.00 | 50.63 | 50.81 | 524,784 | 50.69 |
| 11/11/2024 | 50.55 | 53.31 | 50.55 | 51.64 | 928,411 | 51.52 |
| 11/08/2024 | 49.05 | 51.21 | 49.05 | 50.90 | 830,974 | 50.78 |
| 11/07/2024 | 48.09 | 49.75 | 47.71 | 49.07 | 480,796 | 48.95 |
| 11/06/2024 | 46.34 | 49.16 | 46.34 | 48.29 | 544,422 | 48.18 |
| 11/05/2024 | 46.26 | 47.16 | 45.44 | 46.95 | 518,866 | 46.84 |
| 11/04/2024 | 45.68 | 47.79 | 45.68 | 46.47 | 912,042 | 46.36 |
| 11/01/2024 | 48.64 | 49.90 | 45.48 | 45.52 | 1,024,185 | 45.41 |
| 10/31/2024 | 57.91 | 59.65 | 47.91 | 48.04 | 1,736,406 | 47.93 |
| 10/30/2024 | 56.62 | 57.59 | 56.15 | 56.31 | 450,148 | 56.18 |
| 10/29/2024 | 58.12 | 58.16 | 56.35 | 56.65 | 261,723 | 56.52 |
| 10/28/2024 | 57.89 | 58.92 | 57.43 | 58.69 | 282,435 | 58.55 |
| 10/25/2024 | 57.90 | 58.20 | 56.58 | 57.37 | 363,373 | 57.23 |
| 10/24/2024 | 57.54 | 58.00 | 56.92 | 57.59 | 398,452 | 57.45 |
| 10/23/2024 | 57.91 | 58.33 | 57.32 | 57.65 | 821,498 | 57.51 |
| 10/22/2024 | 58.28 | 59.74 | 56.50 | 57.50 | 1,034,083 | 57.36 |
| 10/21/2024 | 62.00 | 62.55 | 58.62 | 58.66 | 968,698 | 58.52 |
| 10/18/2024 | 67.09 | 68.28 | 59.10 | 61.86 | 3,398,026 | 61.71 |
| 10/17/2024 | 80.24 | 81.67 | 79.64 | 81.57 | 162,695 | 81.38 |
| 10/16/2024 | 80.93 | 81.18 | 79.87 | 80.43 | 89,867 | 80.24 |
| 10/15/2024 | 79.33 | 80.99 | 79.13 | 80.15 | 143,935 | 79.96 |
| 10/14/2024 | 79.42 | 80.72 | 78.93 | 79.64 | 139,556 | 79.45 |
| 10/11/2024 | 80.10 | 80.54 | 79.31 | 79.42 | 140,893 | 79.23 |
| 10/10/2024 | 79.62 | 80.88 | 79.25 | 79.76 | 188,373 | 79.57 |
| 10/09/2024 | 78.71 | 80.18 | 78.71 | 79.74 | 191,849 | 79.55 |
| 10/08/2024 | 80.00 | 80.00 | 77.33 | 79.16 | 193,453 | 78.97 |
| 10/07/2024 | 80.36 | 80.56 | 78.73 | 80.04 | 206,319 | 79.85 |
| 10/04/2024 | 80.83 | 81.52 | 79.88 | 80.36 | 129,356 | 80.17 |
| 10/03/2024 | 83.26 | 83.45 | 80.34 | 80.43 | 208,392 | 80.24 |
| 10/02/2024 | 83.00 | 84.10 | 82.30 | 83.35 | 130,737 | 83.15 |
| 10/01/2024 | 83.23 | 84.76 | 82.69 | 83.17 | 257,171 | 82.97 |
| 9/30/2024 | 82.80 | 83.91 | 82.72 | 83.25 | 234,827 | 83.05 |
| 9/27/2024 | 82.90 | 84.44 | 82.37 | 82.63 | 118,658 | 82.43 |
| 9/26/2024 | 81.99 | 82.97 | 81.84 | 81.96 | 143,709 | 81.77 |
| 9/25/2024 | 81.85 | 81.87 | 80.23 | 81.22 | 136,623 | 81.03 |
| 9/24/2024 | 83.52 | 83.59 | 81.55 | 81.61 | 143,768 | 81.42 |
| 9/23/2024 | 84.11 | 84.58 | 82.74 | 83.52 | 162,445 | 83.32 |
| 9/20/2024 | 85.47 | 85.61 | 82.57 | 83.84 | 702,063 | 83.64 |
| 9/19/2024 | 85.16 | 85.59 | 83.83 | 85.10 | 205,857 | 84.90 |
| 9/18/2024 | 84.62 | 86.00 | 83.95 | 84.24 | 217,219 | 84.04 |
| 9/17/2024 | 85.47 | 86.35 | 84.38 | 84.47 | 193,356 | 84.27 |
| 9/16/2024 | 85.19 | 86.60 | 84.09 | 85.05 | 236,951 | 84.85 |