NASDAQ:MGPI | Historical Stock Price | MGP INGREDIENTS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-10-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.55$1.78$5.72$18.45$59.47$191.691988-10-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.42$4.6618,400——
2012-12-28$3.37$4.5916,400——
2012-12-27$3.43$4.6720,700——
2012-12-26$3.67$5.008,700——
2012-12-24$3.73$5.087,800——
2012-12-21$3.75$5.1124,200——
2012-12-20$3.59$4.896,500——
2012-12-19$3.51$4.7828,900——
2012-12-18$3.55$4.8362,000——
2012-12-17$3.36$4.5835,600——
2012-12-14$3.24$4.416,200——
2012-12-13$3.33$4.543,300——
2012-12-12$3.40$4.6312,600——
2012-12-11$3.47$4.738,900——
2012-12-10$3.42$4.664,900——
2012-12-07$3.40$4.6315,000——
2012-12-06$3.60$4.9014,200——
2012-12-05$3.63$4.949,600——
2012-12-04$3.82$5.2040,900——
2012-12-03$3.42$4.663,300——
2012-11-30$3.30$4.4912,800——
2012-11-29$3.27$4.459,900——
2012-11-28$3.12$4.259,900——
2012-11-27$3.23$4.4010,200——
2012-11-26$3.14$4.2825,800——
2012-11-23$3.33$4.541,300——
2012-11-21$3.48$4.741,500——
2012-11-20$3.44$4.692,200——
2012-11-19$3.54$4.8228,700——
2012-11-16$3.35$4.5619,400——
2012-11-15$3.44$4.6913,300——
2012-11-14$3.48$4.7410,100——
2012-11-13$3.50$4.778,100——
2012-11-12$3.56$4.8512,400——
2012-11-09$3.48$4.744,400——
2012-11-08$3.49$4.753,100——
2012-11-07$3.48$4.749,900——
2012-11-06$3.45$4.707,100——
2012-11-05$3.45$4.706,300——
2012-11-02$3.49$4.758,000——
2012-11-01$3.47$4.732,300——
2012-10-31$3.53$4.819,200——
2012-10-26$3.67$5.009,200——
2012-10-25$3.63$4.941,800——
2012-10-24$3.71$5.058,400——
2012-10-23$3.92$5.346,100——
2012-10-22$3.92$5.3413,300——
2012-10-19$3.90$5.311,900——
2012-10-18$3.94$5.3717,200——
2012-10-17$3.90$5.3121,700——
2012-10-16$3.45$4.705,000——
2012-10-15$3.59$4.892,900——
2012-10-12$3.44$4.6917,500——
2012-10-11$3.67$5.003,100——
2012-10-10$3.74$5.096,800——
2012-10-09$3.70$5.043,100——
2012-10-08$3.71$5.052,600——
2012-10-05$3.70$5.047,600——
2012-10-04$3.61$4.924,800——
2012-10-03$3.63$4.943,900——
2012-10-02$3.69$5.031,800——
2012-10-01$3.75$5.116,100——
2012-09-28$3.82$5.2010,200——
2012-09-27$3.81$5.196,000——
2012-09-26$3.96$5.395,900——
2012-09-25$4.17$5.6817,400——
2012-09-24$4.31$5.8725,800——
2012-09-21$3.70$5.0424,600——
2012-09-20$3.49$4.7520,100——
2012-09-19$3.72$5.0713,200——
2012-09-18$3.85$5.2415,400——
2012-09-17$3.85$5.2414,900——
2012-09-14$3.57$4.8616,400——
2012-09-13$3.49$4.759,700——
2012-09-12$3.42$4.665,400——
2012-09-11$3.48$4.7419,300——
2012-09-10$3.50$4.7713,400——
2012-09-07$3.48$4.7413,300——
2012-09-06$3.48$4.748,400——
2012-09-05$3.39$4.624,700——
2012-09-04$3.42$4.664,200——
2012-08-31$3.33$4.5412,000——
2012-08-30$3.37$4.594,200——
2012-08-29$3.36$4.586,600——
2012-08-28$3.37$4.5917,900——
2012-08-27$3.39$4.621,500——
2012-08-24$3.27$4.45800——
2012-08-23$3.27$4.457,200——
2012-08-22$3.30$4.49900——
2012-08-21$3.39$4.622,000——
2012-08-20$3.42$4.667,300——
2012-08-17$3.32$4.525,900——
2012-08-16$3.18$4.3343,900——
2012-08-15$3.35$4.567,500——
2012-08-14$3.30$4.4925,900——
2012-08-13$3.25$4.435,700——
2012-08-10$3.34$4.554,900——
2012-08-09$3.36$4.5811,000——
2012-08-08$3.13$4.269,600——
2012-08-07$3.24$4.416,600——
2012-08-06$3.24$4.416,400——
2012-08-03$3.28$4.4711,600——
2012-08-02$3.23$4.405,000——
2012-08-01$3.24$4.418,500——
2012-07-31$3.25$4.438,100——
2012-07-30$3.28$4.476,800——
2012-07-27$3.19$4.342,900——
2012-07-26$3.22$4.394,400——
2012-07-25$3.29$4.487,300——
2012-07-24$3.22$4.3922,100——
2012-07-23$3.40$4.639,800——
2012-07-20$3.35$4.561,300——
2012-07-19$3.35$4.562,900——
2012-07-18$3.46$4.7126,900——
2012-07-17$3.38$4.6010,400——
2012-07-16$3.50$4.7714,500——
2012-07-13$3.42$4.663,800——
2012-07-12$3.28$4.479,700——
2012-07-11$3.31$4.5110,900——
2012-07-10$3.18$4.3315,700——
2012-07-09$3.40$4.6310,900——
2012-07-06$3.51$4.7810,900——
2012-07-05$3.55$4.8319,800——
2012-07-03$3.25$4.433,500——
2012-07-02$3.26$4.449,700——
2012-06-29$3.21$4.3727,000——
2012-06-28$3.08$4.1927,800——
2012-06-27$3.20$4.3635,300——
2012-06-26$3.34$4.5534,200——
2012-06-25$3.38$4.6046,200——
2012-06-22$3.18$4.331,460,100——
2012-06-21$3.27$4.4559,900——
2012-06-20$3.51$4.7843,100——
2012-06-19$3.57$4.8659,500——
2012-06-18$3.55$4.8349,500——
2012-06-15$3.62$4.9376,700——
2012-06-14$3.47$4.7335,400——
2012-06-13$3.50$4.7725,600——
2012-06-12$3.53$4.8126,400——
2012-06-11$3.56$4.8533,200——
2012-06-08$3.69$5.0322,600——
2012-06-07$4.10$5.5849,600——
2012-06-06$3.64$4.9634,400——
2012-06-05$3.20$4.3627,900——
2012-06-04$3.29$4.4846,500——
2012-06-01$3.14$4.2833,400——
2012-05-31$3.29$4.4833,700——
2012-05-30$3.37$4.5910,900——
2012-05-29$3.50$4.7728,300——
2012-05-25$3.47$4.7312,600——
2012-05-24$3.47$4.7316,900——
2012-05-23$3.56$4.8519,000——
2012-05-22$3.55$4.8329,000——
2012-05-21$3.50$4.7736,200——
2012-05-18$3.40$4.6350,500——
2012-05-17$3.17$4.3244,100——
2012-05-16$3.50$4.7730,600——
2012-05-15$3.59$4.8946,000——
2012-05-14$3.89$5.3029,100——
2012-05-11$3.99$5.4320,800——
2012-05-10$4.06$5.5318,000——
2012-05-09$4.01$5.4628,000——
2012-05-08$4.05$5.5218,300——
2012-05-07$4.17$5.6822,000——
2012-05-04$4.16$5.6728,500——
2012-05-03$4.32$5.8842,000——
2012-05-02$4.28$5.8328,200——
2012-05-01$4.61$6.2825,000——
2012-04-30$4.65$6.3322,000——
2012-04-27$4.96$6.7613,000——
2012-04-26$4.83$6.586,600——
2012-04-25$4.94$6.7315,300——
2012-04-24$4.75$6.4718,900——
2012-04-23$4.57$6.2229,600——
2012-04-20$4.71$6.4130,700——
2012-04-19$4.50$6.1320,900——
2012-04-18$4.56$6.2119,200——
2012-04-17$4.86$6.6215,100——
2012-04-16$4.94$6.7316,000——
2012-04-13$4.73$6.4423,900——
2012-04-12$4.85$6.6120,400——
2012-04-11$4.85$6.6126,500——
2012-04-10$4.73$6.4437,900——
2012-04-09$5.10$6.9519,600——
2012-04-05$5.22$7.1115,200——
2012-04-04$5.28$7.1917,500——
2012-04-03$5.44$7.419,900——
2012-04-02$5.50$7.4927,300——
2012-03-30$5.38$7.3322,500——
2012-03-29$5.53$7.5312,400——
2012-03-28$5.54$7.5513,300——
2012-03-27$5.61$7.6421,900——
2012-03-26$5.75$7.8313,900——
2012-03-23$5.79$7.8920,700——
2012-03-22$5.58$7.6016,800——
2012-03-21$5.77$7.8615,800——
2012-03-20$5.75$7.8314,400——
2012-03-19$6.04$8.1633,500——
2012-03-16$6.29$8.5031,700——
2012-03-15$6.27$8.4718,400——
2012-03-14$6.20$8.3713,500——
2012-03-13$6.35$8.5860,200——
2012-03-12$6.03$8.144,500——
2012-03-09$6.07$8.2012,300——
2012-03-08$5.94$8.0212,400——
2012-03-07$6.05$8.1722,700——
2012-03-06$5.67$7.6628,600——
2012-03-05$5.67$7.6614,500——
2012-03-02$5.56$7.5139,500——
2012-03-01$5.92$8.0013,700——
2012-02-29$6.04$8.1629,800——
2012-02-28$6.27$8.4717,100——
2012-02-27$6.39$8.637,100——
2012-02-24$6.40$8.6410,500——
2012-02-23$6.55$8.8515,500——
2012-02-22$6.47$8.746,600——
2012-02-21$6.59$8.9014,200——
2012-02-17$6.57$8.8715,600——
2012-02-16$6.58$8.8920,800——
2012-02-15$6.34$8.5611,700——
2012-02-14$6.41$8.664,400——
2012-02-13$6.35$8.589,700——
2012-02-10$6.35$8.5813,200——
2012-02-09$6.48$8.757,200——
2012-02-08$6.60$8.9111,200——
2012-02-07$6.53$8.8210,800——
2012-02-06$6.47$8.7427,600——
2012-02-03$6.68$9.0229,400——
2012-02-02$6.18$8.3525,100——
2012-02-01$6.09$8.2331,600——
2012-01-31$5.96$8.0513,700——
2012-01-30$6.05$8.1715,500——
2012-01-27$6.22$8.4021,100——
2012-01-26$6.23$8.4125,400——
2012-01-25$6.00$8.1019,800——
2012-01-24$5.84$7.8952,900——
2012-01-23$5.22$7.0510,600——
2012-01-20$5.16$6.9721,900——
2012-01-19$4.83$6.529,700——
2012-01-18$4.85$6.5526,800——
2012-01-17$4.92$6.6513,300——
2012-01-13$4.88$6.5919,100——
2012-01-12$4.97$6.718,000——
2012-01-11$4.98$6.7320,400——
2012-01-10$4.98$6.7317,900——
2012-01-09$4.84$6.5436,700——
2012-01-06$5.10$6.8927,600——
2012-01-05$5.17$6.9823,800——
2012-01-04$5.05$6.828,100——
2012-01-03$5.14$6.9424,200——