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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.06$68.6269,200——
2020-12-30$47.87$69.8151,000——
2020-12-29$47.89$69.8358,700——
2020-12-28$49.21$71.7689,300——
2020-12-24$47.38$69.0950,400——
2020-12-23$46.73$68.1483,800——
2020-12-22$46.66$68.0440,300——
2020-12-21$46.37$67.6241,700——
2020-12-18$46.72$68.13203,600——
2020-12-17$47.35$69.0567,600——
2020-12-16$46.41$67.6858,100——
2020-12-15$45.90$66.9354,400——
2020-12-14$44.77$65.2854,200——
2020-12-11$45.78$66.7671,300——
2020-12-10$46.70$68.1054,100——
2020-12-09$46.06$67.17107,200——
2020-12-08$44.39$64.7350,700——
2020-12-07$44.45$64.8267,300——
2020-12-04$44.70$65.1842,600——
2020-12-03$43.75$63.8058,800——
2020-12-02$43.24$63.0562,700——
2020-12-01$43.79$63.8680,300——
2020-11-30$43.61$63.5977,800——
2020-11-27$44.28$64.5723,100——
2020-11-25$44.26$64.5487,300——
2020-11-24$45.95$67.01108,000——
2020-11-23$43.80$63.8770,000——
2020-11-20$42.36$61.7755,300——
2020-11-19$42.49$61.9635,500——
2020-11-18$42.51$61.8167,100——
2020-11-17$43.57$63.3673,400——
2020-11-16$43.24$62.88105,000——
2020-11-13$41.28$60.0395,600——
2020-11-12$40.55$58.9682,300——
2020-11-11$41.30$60.0588,100——
2020-11-10$41.47$60.30121,100——
2020-11-09$39.14$56.91139,900——
2020-11-06$38.69$56.2698,100——
2020-11-05$39.80$57.87169,600——
2020-11-04$40.00$58.16194,900——
2020-11-03$40.46$58.8394,700——
2020-11-02$40.63$59.0895,500——
2020-10-30$42.02$61.10116,400——
2020-10-29$42.96$62.47212,400——
2020-10-28$40.19$58.44144,200——
2020-10-27$40.85$59.4067,900——
2020-10-26$40.70$59.1898,400——
2020-10-23$41.63$60.5392,600——
2020-10-22$41.99$61.0642,400——
2020-10-21$41.20$59.9166,300——
2020-10-20$41.71$60.6572,100——
2020-10-19$41.24$59.9794,500——
2020-10-16$40.46$58.8364,000——
2020-10-15$40.36$58.69100,400——
2020-10-14$40.13$58.3578,800——
2020-10-13$40.72$59.2153,200——
2020-10-12$40.87$59.4378,800——
2020-10-09$40.16$58.4069,100——
2020-10-08$40.01$58.1888,000——
2020-10-07$40.58$59.01110,000——
2020-10-06$42.11$61.23150,100——
2020-10-05$42.05$61.15124,100——
2020-10-02$42.15$61.29165,400——
2020-10-01$40.31$58.62120,100——
2020-09-30$39.74$57.79121,400——
2020-09-29$39.42$57.32132,200——
2020-09-28$38.18$55.52101,300——
2020-09-25$37.47$54.49120,500——
2020-09-24$38.35$55.77139,600——
2020-09-23$38.52$56.01171,400——
2020-09-22$39.08$56.83249,600——
2020-09-21$38.86$56.51118,600——
2020-09-18$39.72$57.76204,700——
2020-09-17$39.84$57.9373,200——
2020-09-16$40.06$58.25102,700——
2020-09-15$39.76$57.82159,300——
2020-09-14$38.81$56.43133,100——
2020-09-11$37.94$55.1795,400——
2020-09-10$39.25$57.0794,300——
2020-09-09$39.56$57.52111,800——
2020-09-08$39.55$57.51210,900——
2020-09-04$40.77$59.28233,600——
2020-09-03$40.38$58.72219,100——
2020-09-02$38.59$56.11241,000——
2020-09-01$36.62$53.25124,300——
2020-08-31$35.55$51.6966,400——
2020-08-28$36.27$52.7446,100——
2020-08-27$36.06$52.4456,600——
2020-08-26$35.27$51.2954,400——
2020-08-25$35.54$51.6855,300——
2020-08-24$36.37$52.8945,100——
2020-08-21$35.57$51.7243,900——
2020-08-20$36.00$52.3556,100——
2020-08-19$37.30$54.0673,300——
2020-08-18$37.08$53.7449,400——
2020-08-17$37.02$53.6645,400——
2020-08-14$36.49$52.8950,100——
2020-08-13$36.71$53.2138,400——
2020-08-12$36.71$53.2158,900——
2020-08-11$36.50$52.9062,900——
2020-08-10$36.24$52.5360,200——
2020-08-07$35.40$51.3158,100——
2020-08-06$35.23$51.06118,500——
2020-08-05$34.52$50.03134,400——
2020-08-04$36.24$52.53132,500——
2020-08-03$35.85$51.96149,300——
2020-07-31$36.27$52.5789,800——
2020-07-30$36.50$52.90224,400——
2020-07-29$38.80$56.2484,800——
2020-07-28$38.06$55.1751,000——
2020-07-27$38.00$55.0878,400——
2020-07-24$38.84$56.3092,500——
2020-07-23$38.24$55.4366,800——
2020-07-22$38.56$55.89120,300——
2020-07-21$38.77$56.19103,400——
2020-07-20$37.37$54.1758,600——
2020-07-17$38.57$55.90104,100——
2020-07-16$38.03$55.12113,900——
2020-07-15$36.37$52.7282,100——
2020-07-14$35.76$51.8378,100——
2020-07-13$35.26$51.11102,700——
2020-07-10$34.61$50.1667,200——
2020-07-09$33.30$48.2795,000——
2020-07-08$35.05$50.8065,600——
2020-07-07$35.30$51.1666,400——
2020-07-06$35.94$52.0984,000——
2020-07-02$35.53$51.5098,700——
2020-07-01$35.67$51.70114,100——
2020-06-30$36.71$53.2195,300——
2020-06-29$37.15$53.85106,900——
2020-06-26$35.34$51.22205,400——
2020-06-25$35.18$50.9975,800——
2020-06-24$34.68$50.2787,500——
2020-06-23$36.31$52.6381,100——
2020-06-22$36.42$52.7952,500——
2020-06-19$35.98$52.15112,900——
2020-06-18$36.46$52.8563,700——
2020-06-17$36.16$52.41102,700——
2020-06-16$36.60$53.0557,300——
2020-06-15$36.21$52.48105,700——
2020-06-12$34.76$50.38232,100——
2020-06-11$34.72$50.32105,600——
2020-06-10$37.10$53.7760,800——
2020-06-09$38.85$56.3167,000——
2020-06-08$39.23$56.8697,300——
2020-06-05$39.57$57.35111,500——
2020-06-04$38.17$55.3298,800——
2020-06-03$38.32$55.54111,400——
2020-06-02$36.79$53.32106,500——
2020-06-01$36.80$53.34107,700——
2020-05-29$37.51$54.37111,700——
2020-05-28$38.72$56.12144,700——
2020-05-27$40.24$58.33185,400——
2020-05-26$36.88$53.46178,300——
2020-05-22$35.37$51.2777,900——
2020-05-21$35.34$51.2290,200——
2020-05-20$35.95$51.9392,800——
2020-05-19$35.39$51.1292,000——
2020-05-18$36.00$52.01115,800——
2020-05-15$34.78$50.2485,700——
2020-05-14$34.16$49.35169,000——
2020-05-13$34.09$49.25152,000——
2020-05-12$36.07$52.11161,500——
2020-05-11$36.62$52.90158,800——
2020-05-08$38.65$55.83190,200——
2020-05-07$36.69$53.00199,000——
2020-05-06$36.91$53.32146,600——
2020-05-05$37.13$53.64255,100——
2020-05-04$38.58$55.73266,200——
2020-05-01$38.22$55.21265,600——
2020-04-30$37.73$54.50563,900——
2020-04-29$40.99$59.21506,000——
2020-04-28$37.94$54.81237,200——
2020-04-27$36.40$52.58285,700——
2020-04-24$35.61$51.44145,900——
2020-04-23$35.14$50.76165,100——
2020-04-22$34.88$50.39214,800——
2020-04-21$34.92$50.45152,500——
2020-04-20$34.61$50.00170,400——
2020-04-17$36.22$52.32193,500——
2020-04-16$36.49$52.71324,000——
2020-04-15$35.46$51.23253,700——
2020-04-14$34.73$50.17373,100——
2020-04-13$34.04$49.17381,900——
2020-04-09$35.08$50.68369,400——
2020-04-08$33.40$48.25278,900——
2020-04-07$29.48$42.59392,000——
2020-04-06$28.00$40.45848,300——
2020-04-03$26.56$38.37362,100——
2020-04-02$27.65$39.94285,600——
2020-04-01$26.21$37.86137,800——
2020-03-31$26.89$38.85161,500——
2020-03-30$27.05$39.08135,200——
2020-03-27$26.68$38.54215,000——
2020-03-26$26.40$38.14173,400——
2020-03-25$23.88$34.50205,900——
2020-03-24$25.62$37.01180,200——
2020-03-23$25.57$36.94229,500——
2020-03-20$24.34$35.16408,700——
2020-03-19$22.70$32.79337,700——
2020-03-18$23.23$33.56208,500——
2020-03-17$27.64$39.93284,000——
2020-03-16$27.23$39.34298,100——
2020-03-13$26.18$37.82469,400——
2020-03-12$23.10$33.37461,700——
2020-03-11$27.97$40.23229,700——
2020-03-10$29.19$41.99316,800——
2020-03-09$29.29$42.13330,400——
2020-03-06$30.07$43.25227,000——
2020-03-05$29.36$42.23213,500——
2020-03-04$29.65$42.65146,800——
2020-03-03$29.53$42.48278,200——
2020-03-02$29.91$43.02456,000——
2020-02-28$28.76$41.37401,100——
2020-02-27$28.48$40.97341,800——
2020-02-26$28.42$40.88550,300——
2020-02-25$31.80$45.74227,000——
2020-02-24$32.43$46.65113,300——
2020-02-21$33.15$47.68108,100——
2020-02-20$33.43$48.09160,700——
2020-02-19$33.65$48.40101,700——
2020-02-18$33.56$48.2789,700——
2020-02-14$34.07$49.0191,200——
2020-02-13$34.27$49.29100,800——
2020-02-12$34.01$48.92114,700——
2020-02-11$34.24$49.25323,400——
2020-02-10$34.38$49.45123,900——
2020-02-07$34.26$49.28150,000——
2020-02-06$34.05$48.98163,900——
2020-02-05$34.49$49.61240,900——
2020-02-04$33.55$48.26217,900——
2020-02-03$34.02$48.93151,000——
2020-01-31$34.06$48.99149,300——
2020-01-30$33.80$48.62191,800——
2020-01-29$34.20$49.19280,400——
2020-01-28$35.28$50.75217,600——
2020-01-27$35.29$50.76355,400——
2020-01-24$36.66$52.73195,700——
2020-01-23$37.36$53.74405,500——
2020-01-22$38.33$55.13277,600——
2020-01-21$39.05$56.17700,400——
2020-01-17$38.18$54.922,436,000——
2020-01-16$52.78$75.92112,000——
2020-01-15$52.17$75.04153,900——
2020-01-14$50.95$73.29114,800——
2020-01-13$50.60$72.78120,800——
2020-01-10$49.11$70.6474,700——
2020-01-09$48.22$69.36121,300——
2020-01-08$47.38$68.1598,000——
2020-01-07$47.00$67.6091,300——
2020-01-06$47.41$68.19184,200——
2020-01-03$46.99$67.59117,300——
2020-01-02$47.46$68.2797,800——