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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.45$69.69101,500——
2019-12-30$48.66$69.99114,900——
2019-12-27$48.90$70.3497,500——
2019-12-26$49.07$70.5857,700——
2019-12-24$48.81$70.2137,900——
2019-12-23$48.90$70.34121,400——
2019-12-20$49.41$71.07285,100——
2019-12-19$49.10$70.63109,500——
2019-12-18$48.73$70.09136,300——
2019-12-17$48.15$69.26110,500——
2019-12-16$47.55$68.40131,100——
2019-12-13$47.21$67.91158,800——
2019-12-12$47.25$67.9699,800——
2019-12-11$46.61$67.04119,200——
2019-12-10$46.05$66.24112,100——
2019-12-09$47.13$67.79136,000——
2019-12-06$46.42$66.77226,700——
2019-12-05$45.83$65.92137,900——
2019-12-04$45.43$65.3588,000——
2019-12-03$44.64$64.2178,100——
2019-12-02$45.07$64.8396,400——
2019-11-29$45.62$65.6258,500——
2019-11-27$46.22$66.4886,000——
2019-11-26$44.97$64.68261,300——
2019-11-25$46.61$67.04109,100——
2019-11-22$45.76$65.8287,000——
2019-11-21$45.20$65.02148,600——
2019-11-20$44.29$63.7196,200——
2019-11-19$44.78$64.41203,100——
2019-11-18$43.86$63.0986,100——
2019-11-15$43.95$63.22176,600——
2019-11-14$43.84$63.0693,300——
2019-11-13$44.89$64.57127,800——
2019-11-12$45.25$64.94200,500——
2019-11-11$44.57$63.9781,000——
2019-11-08$44.84$64.36177,500——
2019-11-07$45.00$64.58212,800——
2019-11-06$45.74$65.65308,600——
2019-11-05$45.58$65.42465,400——
2019-11-04$46.19$66.29553,000——
2019-11-01$46.09$66.15274,200——
2019-10-31$42.89$61.56445,600——
2019-10-30$48.49$69.59106,800——
2019-10-29$48.97$70.2899,200——
2019-10-28$48.75$69.9783,000——
2019-10-25$48.74$69.9557,700——
2019-10-24$48.24$69.2368,200——
2019-10-23$48.19$69.16128,900——
2019-10-22$47.96$68.83160,500——
2019-10-21$47.39$68.01163,400——
2019-10-18$46.30$66.4583,400——
2019-10-17$46.89$67.3099,200——
2019-10-16$46.63$66.9285,000——
2019-10-15$47.17$67.7067,000——
2019-10-14$46.41$66.6198,800——
2019-10-11$46.51$66.75224,100——
2019-10-10$45.52$65.33122,500——
2019-10-09$46.97$67.41104,700——
2019-10-08$47.59$68.3089,700——
2019-10-07$49.26$70.70160,100——
2019-10-04$49.75$71.4093,700——
2019-10-03$49.42$70.9371,900——
2019-10-02$48.34$69.38102,800——
2019-10-01$49.56$71.1398,300——
2019-09-30$49.68$71.3082,800——
2019-09-27$50.08$71.8878,300——
2019-09-26$50.68$72.7472,800——
2019-09-25$50.16$71.9975,000——
2019-09-24$49.37$70.8690,900——
2019-09-23$50.11$71.9284,300——
2019-09-20$51.71$74.22149,900——
2019-09-19$51.29$73.6195,800——
2019-09-18$51.96$74.5796,400——
2019-09-17$52.03$74.67145,100——
2019-09-16$53.10$76.21111,200——
2019-09-13$52.98$76.04109,800——
2019-09-12$55.15$79.15115,500——
2019-09-11$55.31$79.38136,100——
2019-09-10$54.17$77.75151,500——
2019-09-09$53.81$77.23190,000——
2019-09-06$51.41$73.78139,100——
2019-09-05$51.79$74.33221,800——
2019-09-04$50.11$71.92184,800——
2019-09-03$47.99$68.88157,900——
2019-08-30$48.17$69.13108,200——
2019-08-29$48.00$68.89245,100——
2019-08-28$47.17$67.70136,900——
2019-08-27$45.36$65.10147,000——
2019-08-26$45.25$64.94125,800——
2019-08-23$45.10$64.73207,300——
2019-08-22$46.90$67.31255,800——
2019-08-21$46.38$66.57205,400——
2019-08-20$47.61$68.33195,600——
2019-08-19$48.30$69.32280,900——
2019-08-16$48.01$68.90195,100——
2019-08-15$47.91$68.76111,000——
2019-08-14$48.43$69.51126,200——
2019-08-13$50.70$72.77110,000——
2019-08-12$49.24$70.53142,000——
2019-08-09$51.34$73.5398,900——
2019-08-08$51.78$74.16112,300——
2019-08-07$51.48$73.73202,200——
2019-08-06$50.70$72.62275,200——
2019-08-05$54.66$78.29241,400——
2019-08-02$56.98$81.61359,400——
2019-08-01$54.66$78.291,248,000——
2019-07-31$49.99$71.602,998,200——
2019-07-30$67.14$96.16521,600——
2019-07-29$68.04$97.45195,500——
2019-07-26$69.51$99.56147,900——
2019-07-25$67.27$96.35131,600——
2019-07-24$67.74$97.02105,300——
2019-07-23$67.30$96.3976,100——
2019-07-22$66.96$95.9183,900——
2019-07-19$67.53$96.72100,300——
2019-07-18$68.13$97.5898,600——
2019-07-17$66.18$94.79124,400——
2019-07-16$67.63$96.8796,700——
2019-07-15$67.22$96.28169,900——
2019-07-12$68.13$97.5868,500——
2019-07-11$67.40$96.5468,100——
2019-07-10$69.13$99.02138,100——
2019-07-09$68.84$98.60140,100——
2019-07-08$69.16$99.0698,500——
2019-07-05$68.99$98.81111,900——
2019-07-03$68.82$98.57106,700——
2019-07-02$65.62$93.99114,100——
2019-07-01$66.51$95.26127,200——
2019-06-28$66.31$94.98367,300——
2019-06-27$65.16$93.33119,100——
2019-06-26$62.51$89.53205,700——
2019-06-25$61.07$87.47197,900——
2019-06-24$61.73$88.42103,900——
2019-06-21$66.21$94.83136,600——
2019-06-20$65.77$94.20141,700——
2019-06-19$62.73$89.85195,600——
2019-06-18$61.49$88.07200,400——
2019-06-17$61.25$87.73130,100——
2019-06-14$61.76$88.4679,600——
2019-06-13$62.75$89.88106,800——
2019-06-12$62.02$88.83169,400——
2019-06-11$62.98$90.21131,200——
2019-06-10$63.71$91.2567,400——
2019-06-07$64.12$91.8487,500——
2019-06-06$64.94$93.0197,500——
2019-06-05$65.26$93.47129,100——
2019-06-04$63.63$91.1495,000——
2019-06-03$61.17$87.61138,800——
2019-05-31$60.21$86.24168,800——
2019-05-30$60.52$86.68163,100——
2019-05-29$60.48$86.63147,400——
2019-05-28$63.20$90.52255,900——
2019-05-24$64.31$92.11115,300——
2019-05-23$63.52$90.98145,300——
2019-05-22$64.85$92.8870,700——
2019-05-21$64.56$92.4786,700——
2019-05-20$64.60$92.53157,800——
2019-05-17$63.93$91.57147,900——
2019-05-16$65.48$93.79101,300——
2019-05-15$65.79$94.23144,300——
2019-05-14$65.03$93.14227,400——
2019-05-13$65.22$93.27127,800——
2019-05-10$66.69$95.37223,700——
2019-05-09$67.97$97.20139,800——
2019-05-08$68.34$97.73149,900——
2019-05-07$69.85$99.89161,500——
2019-05-06$71.16$101.77236,700——
2019-05-03$72.54$103.74301,100——
2019-05-02$69.04$98.73589,600——
2019-05-01$67.79$96.951,352,700——
2019-04-30$87.87$125.66426,900——
2019-04-29$86.37$123.52282,900——
2019-04-26$87.59$125.26146,400——
2019-04-25$86.91$124.29118,100——
2019-04-24$87.79$125.55142,900——
2019-04-23$88.06$125.94220,100——
2019-04-22$85.42$122.16174,500——
2019-04-18$87.30$124.85456,600——
2019-04-17$82.87$118.51163,900——
2019-04-16$81.36$116.35140,600——
2019-04-15$79.65$113.9195,800——
2019-04-12$79.14$113.18123,000——
2019-04-11$77.75$111.19112,800——
2019-04-10$77.69$111.1081,200——
2019-04-09$77.76$111.21108,400——
2019-04-08$78.59$112.3998,100——
2019-04-05$78.73$112.5980,300——
2019-04-04$78.73$112.5962,400——
2019-04-03$77.98$111.5280,900——
2019-04-02$77.69$111.10133,500——
2019-04-01$78.73$112.59190,800——
2019-03-29$77.15$110.33296,800——
2019-03-28$77.34$110.60152,800——
2019-03-27$77.34$110.60218,800——
2019-03-26$77.37$110.65176,000——
2019-03-25$79.12$113.15192,100——
2019-03-22$77.24$110.46180,300——
2019-03-21$77.78$111.23154,000——
2019-03-20$77.01$110.13277,000——
2019-03-19$74.56$106.63170,100——
2019-03-18$76.78$109.80177,300——
2019-03-15$76.88$109.95167,500——
2019-03-14$78.01$111.56328,300——
2019-03-13$79.25$113.34125,500——
2019-03-12$81.86$117.07143,600——
2019-03-11$82.75$118.20293,800——
2019-03-08$80.17$114.51110,800——
2019-03-07$80.01$114.2898,200——
2019-03-06$81.25$116.06171,100——
2019-03-05$81.25$116.0695,700——
2019-03-04$81.68$116.67188,800——
2019-03-01$81.91$117.00194,300——
2019-02-28$81.85$116.91277,900——
2019-02-27$80.02$114.30762,600——
2019-02-26$77.76$111.07174,400——
2019-02-25$78.19$111.68145,800——
2019-02-22$78.00$111.41113,900——
2019-02-21$77.83$111.1782,000——
2019-02-20$76.51$109.29118,600——
2019-02-19$77.65$110.91110,200——
2019-02-15$76.25$108.91103,800——
2019-02-14$73.62$105.16114,300——
2019-02-13$74.77$106.80150,300——
2019-02-12$74.12$105.87128,000——
2019-02-11$71.99$102.8396,700——
2019-02-08$71.03$101.4697,100——
2019-02-07$70.09$100.1184,100——
2019-02-06$70.79$101.11136,900——
2019-02-05$70.14$100.19124,400——
2019-02-04$71.05$101.49120,000——
2019-02-01$71.17$101.66151,200——
2019-01-31$71.79$102.54137,600——
2019-01-30$70.99$101.40154,300——
2019-01-29$71.43$102.03101,400——
2019-01-28$73.31$104.71147,300——
2019-01-25$70.02$100.02112,800——
2019-01-24$70.22$100.30101,700——
2019-01-23$69.41$99.14117,700——
2019-01-22$67.32$96.16148,400——
2019-01-18$68.02$97.16271,200——
2019-01-17$66.06$94.36189,600——
2019-01-16$64.41$92.00112,700——
2019-01-15$62.82$89.7386,400——
2019-01-14$62.53$89.32229,200——
2019-01-11$65.71$93.86345,100——
2019-01-10$66.32$94.73352,700——
2019-01-09$62.79$89.69328,900——
2019-01-08$60.47$86.37184,200——
2019-01-07$58.47$83.52129,900——
2019-01-04$58.16$83.07119,400——
2019-01-03$56.19$80.26135,300——
2019-01-02$56.38$80.53183,700——