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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$5.19$7.1431,600——
2013-12-30$5.27$7.2514,000——
2013-12-27$5.29$7.278,200——
2013-12-26$5.15$7.0813,500——
2013-12-24$5.32$7.324,900——
2013-12-23$5.29$7.2710,600——
2013-12-20$5.23$7.1956,400——
2013-12-19$5.09$7.009,200——
2013-12-18$5.18$7.1238,100——
2013-12-17$5.24$7.2113,200——
2013-12-16$5.18$7.1264,900——
2013-12-13$5.25$7.228,900——
2013-12-12$5.30$7.2923,600——
2013-12-11$5.25$7.2215,400——
2013-12-10$5.30$7.2918,900——
2013-12-09$5.30$7.293,400——
2013-12-06$5.23$7.1984,500——
2013-12-05$5.15$7.0831,000——
2013-12-04$5.05$6.9417,600——
2013-12-03$5.08$6.992,000——
2013-12-02$5.02$6.907,200——
2013-11-29$5.01$6.891,300——
2013-11-27$5.02$6.9017,700——
2013-11-26$5.02$6.9029,600——
2013-11-25$4.97$6.8342,700——
2013-11-22$4.93$6.7810,800——
2013-11-21$4.84$6.6654,700——
2013-11-20$4.76$6.556,800——
2013-11-19$4.75$6.5385,300——
2013-11-18$4.60$6.3334,100——
2013-11-15$4.72$6.4911,200——
2013-11-14$4.74$6.5233,000——
2013-11-13$4.95$6.8130,500——
2013-11-12$4.85$6.6741,500——
2013-11-11$5.17$7.1116,100——
2013-11-08$5.16$7.1034,800——
2013-11-07$5.17$7.1117,600——
2013-11-06$5.20$7.1510,200——
2013-11-05$5.26$7.2315,500——
2013-11-04$5.25$7.222,300——
2013-11-01$5.21$7.16800——
2013-10-31$5.29$7.2739,500——
2013-10-30$5.07$6.9716,100——
2013-10-29$5.10$7.015,100——
2013-10-28$5.09$7.005,500——
2013-10-25$5.08$6.9910,000——
2013-10-24$5.07$6.974,100——
2013-10-23$5.05$6.9411,400——
2013-10-22$5.02$6.9015,900——
2013-10-21$5.02$6.902,400——
2013-10-18$5.02$6.904,200——
2013-10-17$5.09$7.0014,600——
2013-10-16$5.11$7.0316,900——
2013-10-15$5.18$7.1215,700——
2013-10-14$5.17$7.1130,400——
2013-10-11$5.19$7.1438,000——
2013-10-10$5.03$6.9222,900——
2013-10-09$4.91$6.7513,300——
2013-10-08$4.90$6.7416,300——
2013-10-07$5.00$6.8822,500——
2013-10-04$5.01$6.8910,000——
2013-10-03$5.04$6.9315,700——
2013-10-02$5.00$6.884,600——
2013-10-01$5.11$7.0312,900——
2013-09-30$5.24$7.2118,600——
2013-09-27$5.25$7.223,000——
2013-09-26$5.26$7.237,500——
2013-09-25$5.25$7.2211,300——
2013-09-24$5.31$7.309,700——
2013-09-23$5.40$7.4317,700——
2013-09-20$5.25$7.2249,700——
2013-09-19$5.00$6.886,000——
2013-09-18$5.03$6.9210,600——
2013-09-17$5.10$7.018,300——
2013-09-16$5.00$6.885,600——
2013-09-13$5.00$6.884,000——
2013-09-12$5.00$6.886,200——
2013-09-11$5.02$6.9020,200——
2013-09-10$4.93$6.7815,000——
2013-09-09$4.89$6.7211,000——
2013-09-06$4.94$6.797,900——
2013-09-05$4.82$6.638,100——
2013-09-04$4.77$6.568,900——
2013-09-03$4.84$6.6626,200——
2013-08-30$5.04$6.936,500——
2013-08-29$5.28$7.2637,700——
2013-08-28$5.40$7.4315,900——
2013-08-27$5.41$7.4416,100——
2013-08-26$5.73$7.889,000——
2013-08-23$5.76$7.929,700——
2013-08-22$5.79$7.965,000——
2013-08-21$5.66$7.7813,200——
2013-08-20$5.91$8.1322,200——
2013-08-19$5.90$8.1122,500——
2013-08-16$5.94$8.172,700——
2013-08-15$6.10$8.396,300——
2013-08-14$6.10$8.3935,300——
2013-08-13$6.18$8.5036,700——
2013-08-12$6.12$8.4261,700——
2013-08-09$5.94$8.1745,100——
2013-08-08$6.08$8.3615,000——
2013-08-07$6.05$8.3252,800——
2013-08-06$6.09$8.37112,400——
2013-08-05$5.97$8.2169,900——
2013-08-02$5.80$7.9828,300——
2013-08-01$5.68$7.8156,400——
2013-07-31$5.59$7.6960,900——
2013-07-30$5.25$7.2214,600——
2013-07-29$5.08$6.9941,700——
2013-07-26$5.06$6.9628,200——
2013-07-25$5.18$7.1223,600——
2013-07-24$5.31$7.3011,300——
2013-07-23$5.51$7.5820,500——
2013-07-22$5.67$7.8050,600——
2013-07-19$5.65$7.775,800——
2013-07-18$5.62$7.7314,700——
2013-07-17$5.61$7.7165,000——
2013-07-16$5.49$7.5526,400——
2013-07-15$5.50$7.5629,500——
2013-07-12$5.64$7.765,900——
2013-07-11$5.75$7.9116,000——
2013-07-10$5.65$7.7721,300——
2013-07-09$5.68$7.8110,300——
2013-07-08$5.66$7.787,600——
2013-07-05$5.79$7.9610,600——
2013-07-03$5.92$8.146,500——
2013-07-02$6.04$8.3113,800——
2013-07-01$6.02$8.2843,900——
2013-06-28$5.96$8.2054,300——
2013-06-27$5.55$7.6314,800——
2013-06-26$5.40$7.435,500——
2013-06-25$5.38$7.402,400——
2013-06-24$5.38$7.4023,500——
2013-06-21$5.52$7.5917,200——
2013-06-20$5.30$7.295,900——
2013-06-19$5.58$7.6729,000——
2013-06-18$5.42$7.4514,500——
2013-06-17$5.51$7.5824,900——
2013-06-14$5.60$7.7088,900——
2013-06-13$5.50$7.567,100——
2013-06-12$5.32$7.323,500——
2013-06-11$5.28$7.2618,300——
2013-06-10$5.30$7.2931,000——
2013-06-07$5.42$7.459,200——
2013-06-06$5.54$7.6242,300——
2013-06-05$5.30$7.2913,200——
2013-06-04$5.41$7.4421,800——
2013-06-03$5.45$7.4989,800——
2013-05-31$5.35$7.36105,300——
2013-05-30$5.09$7.00119,200——
2013-05-29$4.50$6.1915,700——
2013-05-28$4.71$6.4818,700——
2013-05-24$4.63$6.379,500——
2013-05-23$4.59$6.315,500——
2013-05-22$4.53$6.2313,900——
2013-05-21$4.47$6.152,100——
2013-05-20$4.47$6.1510,800——
2013-05-17$4.24$5.8317,500——
2013-05-16$4.48$6.1610,600——
2013-05-15$4.57$6.2810,600——
2013-05-14$4.63$6.372,400——
2013-05-13$4.64$6.381,800——
2013-05-10$4.66$6.4111,800——
2013-05-09$4.64$6.382,200——
2013-05-08$4.66$6.411,900——
2013-05-07$4.60$6.337,700——
2013-05-06$4.69$6.452,000——
2013-05-03$4.76$6.5510,300——
2013-05-02$4.79$6.599,600——
2013-05-01$4.90$6.7411,200——
2013-04-30$4.90$6.7411,000——
2013-04-29$4.87$6.702,900——
2013-04-26$4.88$6.7114,400——
2013-04-25$4.77$6.561,700——
2013-04-24$4.87$6.706,400——
2013-04-23$4.91$6.7513,800——
2013-04-22$4.91$6.758,400——
2013-04-19$4.73$6.505,700——
2013-04-18$4.71$6.485,300——
2013-04-17$4.80$6.6011,700——
2013-04-16$4.78$6.578,000——
2013-04-15$4.77$6.5616,800——
2013-04-12$4.88$6.716,800——
2013-04-11$4.86$6.6817,600——
2013-04-10$4.89$6.7219,400——
2013-04-09$4.83$6.6425,600——
2013-04-08$4.71$6.4837,300——
2013-04-05$4.84$6.6647,700——
2013-04-04$4.60$6.3317,000——
2013-04-03$4.41$6.068,500——
2013-04-02$4.39$6.0411,300——
2013-04-01$4.25$5.843,200——
2013-03-28$4.35$5.9829,200——
2013-03-27$4.17$5.738,600——
2013-03-26$4.24$5.836,600——
2013-03-25$4.52$6.227,200——
2013-03-22$4.34$5.9748,800——
2013-03-21$4.18$5.7531,200——
2013-03-20$4.34$5.9714,200——
2013-03-19$4.36$6.0011,200——
2013-03-18$4.33$5.9528,700——
2013-03-15$4.50$6.1920,100——
2013-03-14$4.71$6.48103,500——
2013-03-13$5.21$7.1083,100——
2013-03-12$5.62$7.6547,400——
2013-03-11$5.46$7.44170,800——
2013-03-08$5.24$7.1458,900——
2013-03-07$4.20$5.7219,300——
2013-03-06$4.16$5.673,900——
2013-03-05$4.17$5.6811,200——
2013-03-04$4.19$5.718,300——
2013-03-01$4.14$5.648,000——
2013-02-28$4.14$5.6419,000——
2013-02-27$4.03$5.499,200——
2013-02-26$4.16$5.676,800——
2013-02-25$4.26$5.8015,200——
2013-02-22$4.29$5.8411,600——
2013-02-21$4.24$5.7724,900——
2013-02-20$4.25$5.797,200——
2013-02-19$4.29$5.8413,600——
2013-02-15$4.18$5.6915,700——
2013-02-14$4.20$5.7212,900——
2013-02-13$3.97$5.4131,800——
2013-02-12$4.10$5.5815,400——
2013-02-11$3.92$5.3447,600——
2013-02-08$3.92$5.3414,100——
2013-02-07$3.82$5.2022,900——
2013-02-06$3.73$5.0813,700——
2013-02-05$3.80$5.184,600——
2013-02-04$3.64$4.963,100——
2013-02-01$3.85$5.2418,800——
2013-01-31$3.74$5.099,100——
2013-01-30$3.79$5.1629,100——
2013-01-29$3.64$4.9630,400——
2013-01-28$3.51$4.788,600——
2013-01-25$3.43$4.6722,700——
2013-01-24$3.41$4.648,900——
2013-01-23$3.48$4.7439,700——
2013-01-22$3.40$4.6325,600——
2013-01-18$3.30$4.4937,000——
2013-01-17$3.26$4.4414,700——
2013-01-16$3.34$4.5511,900——
2013-01-15$3.36$4.589,000——
2013-01-14$3.40$4.632,500——
2013-01-11$3.40$4.6313,100——
2013-01-10$3.34$4.5528,900——
2013-01-09$3.42$4.6659,100——
2013-01-08$3.37$4.5913,800——
2013-01-07$3.44$4.6927,500——
2013-01-04$3.50$4.772,900——
2013-01-03$3.55$4.8313,400——
2013-01-02$3.55$4.8319,900——