MGP Ingredients, Inc. - Common Stock (MGPI)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	29.57	29.81	29.05	29.57	357,057	29.57
8/28/2025	29.75	29.91	28.91	29.35	206,258	29.35
8/27/2025	28.67	29.87	28.67	29.77	168,429	29.77
8/26/2025	29.30	29.46	28.48	28.65	178,861	28.65
8/25/2025	29.93	30.01	29.30	29.45	118,652	29.45
8/22/2025	29.07	30.60	29.07	30.16	216,955	30.16
8/21/2025	29.18	29.32	28.61	28.96	121,189	28.96
8/20/2025	29.36	30.06	28.82	29.15	145,484	29.15
8/19/2025	29.04	29.80	28.93	29.31	191,722	29.31
8/18/2025	28.99	29.28	28.71	29.04	203,804	29.04
8/15/2025	28.62	28.91	28.03	28.78	169,163	28.78
8/14/2025	28.15	28.59	27.53	28.41	165,675	28.29
8/13/2025	27.69	28.55	27.25	28.46	181,421	28.34
8/12/2025	27.80	28.07	27.00	27.71	166,324	27.59
8/11/2025	27.54	28.04	27.04	27.22	204,715	27.11
8/08/2025	28.16	28.16	27.35	27.40	219,876	27.28
8/07/2025	27.95	28.50	27.60	27.96	313,187	27.84
8/06/2025	28.76	28.76	27.60	27.69	183,268	27.57
8/05/2025	28.59	28.91	28.06	28.43	213,542	28.31
8/04/2025	28.18	28.57	27.68	28.54	199,878	28.42
8/01/2025	28.28	28.67	27.08	27.93	299,365	27.81
7/31/2025	30.08	31.75	28.10	28.28	366,863	28.16
7/30/2025	30.91	31.27	29.00	29.37	318,479	29.25
7/29/2025	30.97	31.20	30.43	30.73	181,930	30.60
7/28/2025	31.66	31.77	30.77	30.97	165,911	30.84
7/25/2025	31.67	31.95	31.26	31.84	141,698	31.71
7/24/2025	32.45	32.59	31.63	31.67	173,392	31.54
7/23/2025	31.87	32.58	31.52	32.49	221,234	32.35
7/22/2025	30.32	31.83	30.05	31.61	255,841	31.48
7/21/2025	30.03	30.89	29.89	30.12	204,309	29.99
7/18/2025	31.16	31.18	29.56	30.03	164,198	29.90
7/17/2025	30.05	31.13	30.05	30.94	224,593	30.81
7/16/2025	29.22	29.95	28.90	29.90	186,773	29.77
7/15/2025	30.06	30.30	29.16	29.26	243,844	29.14
7/14/2025	30.91	31.29	29.68	29.91	183,376	29.78
7/11/2025	31.17	31.29	30.67	31.06	137,786	30.93
7/10/2025	31.23	32.26	31.22	31.51	173,885	31.38
7/09/2025	32.03	32.37	30.64	31.23	195,720	31.10
7/08/2025	31.46	32.39	31.42	32.08	269,002	31.94
7/07/2025	32.22	32.71	31.24	31.36	280,213	31.23
7/03/2025	33.06	33.38	32.42	32.59	118,398	32.45
7/02/2025	32.18	33.22	31.79	32.87	343,362	32.73
7/01/2025	29.98	32.61	29.85	31.98	275,758	31.84
6/30/2025	29.76	30.16	29.53	29.97	247,732	29.84
6/27/2025	29.77	30.02	29.42	29.81	625,277	29.68
6/26/2025	29.92	30.75	29.70	29.78	463,860	29.65
6/25/2025	29.89	30.26	29.33	29.88	297,818	29.75
6/24/2025	29.48	30.26	29.48	30.03	200,583	29.90
6/23/2025	29.33	29.88	28.89	29.47	302,235	29.35
6/20/2025	30.93	30.93	29.03	29.52	350,936	29.40
6/18/2025	29.65	30.61	29.57	30.48	275,483	30.35
6/17/2025	29.50	30.13	29.36	29.79	221,506	29.66
6/16/2025	29.53	29.81	29.01	29.74	214,803	29.61
6/13/2025	28.77	29.64	28.64	29.24	272,615	29.12
6/12/2025	28.28	29.17	28.02	29.10	290,177	28.98
6/11/2025	29.61	29.98	28.47	28.57	216,187	28.45
6/10/2025	29.31	30.03	29.03	29.48	187,354	29.36
6/09/2025	28.64	29.07	28.25	29.02	253,381	28.90
6/06/2025	27.76	28.51	27.76	28.32	310,874	28.20
6/05/2025	29.66	29.66	27.42	27.43	427,312	27.31
6/04/2025	29.63	30.20	29.63	29.85	310,784	29.72
6/03/2025	29.28	29.91	28.78	29.58	218,632	29.46