MGP Ingredients, Inc. - Common Stock (MGPI)

Historical Prices For MGP Ingredients, Inc. - Common Stock (MGPI)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	29.28	29.91	28.78	29.58	218,632	29.58
6/02/2025	29.31	29.49	28.71	29.21	343,389	29.21
5/30/2025	30.09	30.13	29.37	29.42	304,216	29.42
5/29/2025	30.08	30.66	29.82	30.13	318,385	30.13
5/28/2025	30.54	30.81	29.92	29.95	307,154	29.95
5/27/2025	30.89	31.36	30.54	30.56	274,792	30.56
5/23/2025	29.99	30.61	29.75	30.52	291,018	30.52
5/22/2025	30.99	31.43	30.39	30.42	258,759	30.42
5/21/2025	31.57	31.61	30.91	31.04	368,260	31.04
5/20/2025	32.59	33.05	31.78	32.00	300,123	32.00
5/19/2025	32.74	32.74	31.80	32.67	534,139	32.67
5/16/2025	32.42	32.83	31.66	32.79	475,332	32.79
5/15/2025	32.52	33.02	32.34	32.41	292,375	32.29
5/14/2025	32.91	33.23	31.96	32.52	410,252	32.40
5/13/2025	33.62	33.62	32.60	32.89	346,868	32.77
5/12/2025	33.77	34.98	32.93	33.56	405,472	33.44
5/09/2025	33.50	33.75	32.87	32.89	489,955	32.77
5/08/2025	31.97	33.44	31.56	32.93	424,874	32.81
5/07/2025	32.24	32.46	31.33	31.59	347,854	31.47
5/06/2025	31.91	32.37	31.04	32.11	466,556	31.99
5/05/2025	31.89	32.76	31.38	32.02	629,422	31.90
5/02/2025	31.35	32.33	31.29	31.89	381,246	31.77
5/01/2025	30.36	32.68	30.14	30.87	648,527	30.76
4/30/2025	29.27	29.62	28.75	29.47	350,910	29.36
4/29/2025	29.43	29.59	28.64	29.55	342,969	29.44
4/28/2025	29.39	29.68	28.77	29.43	367,535	29.32
4/25/2025	28.97	29.23	28.25	29.19	252,069	29.08
4/24/2025	28.40	29.04	28.01	28.97	257,118	28.86
4/23/2025	28.76	29.64	27.96	28.40	311,883	28.29
4/22/2025	28.12	29.26	28.04	28.62	379,408	28.51
4/21/2025	27.83	28.45	27.25	28.08	377,717	27.98
4/17/2025	26.77	27.98	26.75	27.90	315,195	27.80
4/16/2025	27.23	27.70	26.64	26.74	305,848	26.64
4/15/2025	26.79	27.45	26.78	27.11	524,544	27.01
4/14/2025	28.50	28.62	26.95	27.15	384,475	27.05
4/11/2025	28.10	28.35	27.23	28.30	296,593	28.20
4/10/2025	28.65	28.77	27.60	28.02	280,185	27.92
4/09/2025	26.03	29.67	26.03	28.82	659,469	28.71
4/08/2025	27.70	28.00	26.15	26.51	442,537	26.41
4/07/2025	25.84	27.24	25.12	27.01	584,442	26.91
4/04/2025	26.39	26.90	25.62	26.88	519,884	26.78
4/03/2025	28.04	28.36	26.41	26.88	409,891	26.78
4/02/2025	28.52	28.65	28.00	28.29	263,055	28.19
4/01/2025	29.35	29.44	27.88	28.53	467,201	28.42
3/31/2025	29.01	29.54	28.73	29.38	389,626	29.27
3/28/2025	29.49	30.01	28.99	29.22	238,039	29.11
3/27/2025	28.84	29.62	28.84	29.62	257,567	29.51
3/26/2025	28.80	29.43	28.80	28.97	217,176	28.86
3/25/2025	29.45	29.57	28.65	28.85	356,942	28.74
3/24/2025	29.48	30.04	29.01	29.32	302,402	29.21
3/21/2025	29.97	30.30	29.53	29.55	422,942	29.44
3/20/2025	30.41	30.84	30.05	30.26	288,550	30.15
3/19/2025	31.43	31.92	30.01	30.43	257,314	30.32
3/18/2025	32.05	32.05	31.16	31.57	325,739	31.45
3/17/2025	30.49	32.45	30.49	32.42	391,509	32.30
3/14/2025	31.15	31.44	30.38	30.87	266,643	30.76
3/13/2025	30.15	31.39	29.86	30.83	428,710	30.60
3/12/2025	31.29	31.43	29.84	30.52	544,844	30.29
3/11/2025	33.36	34.49	31.09	31.43	683,796	31.19
3/10/2025	33.75	35.27	33.30	33.55	338,919	33.30
3/07/2025	34.11	35.49	33.73	34.01	427,135	33.75
3/06/2025	33.33	34.36	32.83	34.23	332,704	33.97
3/05/2025	32.45	33.60	32.34	33.46	753,633	33.21
3/04/2025	32.29	34.50	32.07	32.37	456,382	32.12