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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$84.99$124.82198,200——
2021-12-30$86.44$126.95104,300——
2021-12-29$87.04$127.83181,500——
2021-12-28$87.20$128.07144,600——
2021-12-27$86.44$126.95147,000——
2021-12-23$86.84$127.5454,400——
2021-12-22$86.67$127.29143,800——
2021-12-21$86.00$126.3083,000——
2021-12-20$83.35$122.41115,300——
2021-12-17$84.31$123.82388,800——
2021-12-16$85.26$125.22153,700——
2021-12-15$86.38$126.86104,900——
2021-12-14$84.12$123.54133,100——
2021-12-13$84.00$123.37131,500——
2021-12-10$83.70$122.92104,800——
2021-12-09$85.83$126.0589,500——
2021-12-08$86.60$127.18101,000——
2021-12-07$88.06$129.33145,100——
2021-12-06$85.17$125.08233,400——
2021-12-03$83.43$122.53138,200——
2021-12-02$85.58$125.69334,700——
2021-12-01$84.01$123.38348,000——
2021-11-30$77.98$114.52295,800——
2021-11-29$79.60$116.90266,700——
2021-11-26$73.51$107.9641,000——
2021-11-24$73.96$108.62145,100——
2021-11-23$74.35$109.19144,300——
2021-11-22$74.53$109.4690,400——
2021-11-19$74.24$109.03224,600——
2021-11-18$76.00$111.62113,500——
2021-11-17$77.06$113.00117,600——
2021-11-16$76.39$112.01143,600——
2021-11-15$77.53$113.69261,600——
2021-11-12$73.48$107.75244,800——
2021-11-11$70.18$102.91379,900——
2021-11-10$69.99$102.63473,800——
2021-11-09$72.53$106.3582,500——
2021-11-08$73.00$107.04119,200——
2021-11-05$75.08$110.09175,300——
2021-11-04$74.31$108.96134,100——
2021-11-03$75.77$111.11371,100——
2021-11-02$67.41$98.8575,400——
2021-11-01$66.18$97.0476,000——
2021-10-29$64.21$94.1577,200——
2021-10-28$63.48$93.0859,300——
2021-10-27$62.80$92.09114,400——
2021-10-26$64.60$94.7392,800——
2021-10-25$67.29$98.6739,800——
2021-10-22$67.57$99.0826,400——
2021-10-21$66.73$97.8547,100——
2021-10-20$66.49$97.5023,700——
2021-10-19$66.28$97.1922,900——
2021-10-18$64.89$95.1548,300——
2021-10-15$63.78$93.5272,100——
2021-10-14$65.49$96.0347,700——
2021-10-13$66.26$97.1639,100——
2021-10-12$67.01$98.2638,200——
2021-10-11$68.01$99.7351,500——
2021-10-08$68.85$100.9620,400——
2021-10-07$68.62$100.6253,000——
2021-10-06$68.12$99.8946,900——
2021-10-05$67.52$99.0168,500——
2021-10-04$66.53$97.5645,900——
2021-10-01$66.17$97.03106,300——
2021-09-30$65.10$95.4670,200——
2021-09-29$65.86$96.5757,500——
2021-09-28$66.29$97.2047,300——
2021-09-27$68.03$99.7668,400——
2021-09-24$65.55$96.1247,900——
2021-09-23$64.38$94.4048,500——
2021-09-22$63.99$93.8338,000——
2021-09-21$63.26$92.7633,200——
2021-09-20$63.19$92.6673,700——
2021-09-17$63.01$92.39349,600——
2021-09-16$62.66$91.8854,900——
2021-09-15$63.02$92.4162,400——
2021-09-14$62.99$92.3755,900——
2021-09-13$63.77$93.5169,500——
2021-09-10$63.94$93.76108,900——
2021-09-09$66.09$96.9167,500——
2021-09-08$66.55$97.5960,000——
2021-09-07$65.69$96.3292,900——
2021-09-03$68.84$100.9466,000——
2021-09-02$68.40$100.3066,000——
2021-09-01$67.12$98.4277,400——
2021-08-31$65.30$95.75165,700——
2021-08-30$65.02$95.3439,700——
2021-08-27$65.84$96.5463,400——
2021-08-26$64.12$94.0231,700——
2021-08-25$64.46$94.5251,100——
2021-08-24$64.18$94.1132,800——
2021-08-23$63.12$92.5645,800——
2021-08-20$62.76$92.0361,700——
2021-08-19$60.91$89.3262,200——
2021-08-18$62.31$91.1943,100——
2021-08-17$62.78$91.8839,800——
2021-08-16$63.11$92.3647,700——
2021-08-13$63.59$93.0741,900——
2021-08-12$63.10$92.3562,500——
2021-08-11$64.46$94.3486,100——
2021-08-10$66.39$97.1692,400——
2021-08-09$68.08$99.64127,900——
2021-08-06$68.33$100.00103,000——
2021-08-05$67.93$99.4294,900——
2021-08-04$66.00$96.59317,000——
2021-08-03$59.29$86.7780,100——
2021-08-02$58.91$86.22122,200——
2021-07-30$59.65$87.3084,200——
2021-07-29$61.28$89.6845,300——
2021-07-28$61.62$90.1888,200——
2021-07-27$60.72$88.8762,200——
2021-07-26$62.13$90.9385,800——
2021-07-23$62.02$90.7735,700——
2021-07-22$61.55$90.0841,300——
2021-07-21$62.68$91.7355,900——
2021-07-20$62.37$91.2887,700——
2021-07-19$61.48$89.9885,500——
2021-07-16$61.03$89.3265,900——
2021-07-15$61.87$90.5582,700——
2021-07-14$61.92$90.62122,600——
2021-07-13$64.79$94.8291,200——
2021-07-12$66.39$97.1648,700——
2021-07-09$65.74$96.21108,400——
2021-07-08$64.29$94.0944,900——
2021-07-07$64.09$93.8058,400——
2021-07-06$65.07$95.2353,900——
2021-07-02$65.98$96.5670,700——
2021-07-01$67.23$98.3984,800——
2021-06-30$67.64$98.9974,700——
2021-06-29$67.44$98.7095,000——
2021-06-28$66.17$96.8474,400——
2021-06-25$65.29$95.55267,100——
2021-06-24$64.48$94.3794,400——
2021-06-23$62.13$90.93105,800——
2021-06-22$63.39$92.7762,600——
2021-06-21$63.47$92.89112,900——
2021-06-18$61.92$90.62200,500——
2021-06-17$63.55$93.01206,100——
2021-06-16$64.08$93.78134,200——
2021-06-15$66.41$97.19175,100——
2021-06-14$66.32$97.06319,900——
2021-06-11$75.21$110.07101,300——
2021-06-10$74.45$108.9690,800——
2021-06-09$75.71$110.8096,800——
2021-06-08$75.32$110.23111,000——
2021-06-07$74.20$108.5974,700——
2021-06-04$73.00$106.8464,200——
2021-06-03$72.79$106.53159,900——
2021-06-02$75.00$109.76159,000——
2021-06-01$71.95$105.30130,300——
2021-05-28$69.69$101.9985,600——
2021-05-27$69.70$102.01171,900——
2021-05-26$70.18$102.71102,700——
2021-05-25$67.40$98.64120,400——
2021-05-24$67.63$98.9884,700——
2021-05-21$67.27$98.45279,800——
2021-05-20$66.64$97.5387,300——
2021-05-19$65.93$96.3189,000——
2021-05-18$67.52$98.64212,300——
2021-05-17$67.60$98.75161,900——
2021-05-14$65.56$95.77106,500——
2021-05-13$63.01$92.05114,000——
2021-05-12$61.98$90.54128,300——
2021-05-11$62.04$90.63135,100——
2021-05-10$63.69$93.04143,800——
2021-05-07$63.19$92.31135,500——
2021-05-06$61.72$90.16107,200——
2021-05-05$61.00$89.11188,600——
2021-05-04$60.71$88.69138,100——
2021-05-03$60.19$87.93149,700——
2021-04-30$60.10$87.80121,500——
2021-04-29$61.85$90.35117,400——
2021-04-28$62.21$90.8874,600——
2021-04-27$61.81$90.3061,700——
2021-04-26$61.59$89.9757,800——
2021-04-23$61.52$89.8787,500——
2021-04-22$61.50$89.84144,600——
2021-04-21$63.05$92.11111,700——
2021-04-20$62.74$91.6589,400——
2021-04-19$63.31$92.4967,000——
2021-04-16$63.81$93.2267,100——
2021-04-15$63.00$92.0381,900——
2021-04-14$64.91$94.82114,700——
2021-04-13$63.98$93.4788,300——
2021-04-12$64.92$94.84139,000——
2021-04-09$64.14$93.70119,600——
2021-04-08$63.84$93.26110,400——
2021-04-07$62.69$91.5893,400——
2021-04-06$62.29$91.00119,500——
2021-04-05$61.29$89.54200,900——
2021-04-01$59.39$86.76134,900——
2021-03-31$59.15$86.41190,500——
2021-03-30$60.85$88.8989,900——
2021-03-29$59.97$87.6198,900——
2021-03-26$60.96$89.0577,000——
2021-03-25$60.44$88.29101,200——
2021-03-24$59.42$86.8087,700——
2021-03-23$61.42$89.7384,700——
2021-03-22$62.23$90.9164,600——
2021-03-19$63.43$92.66226,200——
2021-03-18$64.01$93.5158,200——
2021-03-17$66.13$96.6172,600——
2021-03-16$64.85$94.7471,600——
2021-03-15$66.75$97.5190,300——
2021-03-12$66.62$97.32100,600——
2021-03-11$66.42$97.03109,600——
2021-03-10$66.47$96.9372,800——
2021-03-09$66.23$96.5893,600——
2021-03-08$64.65$94.2775,400——
2021-03-05$64.58$94.17125,300——
2021-03-04$61.49$89.67140,900——
2021-03-03$62.98$91.84107,600——
2021-03-02$64.60$94.20142,000——
2021-03-01$66.20$96.53130,900——
2021-02-26$63.88$93.15337,800——
2021-02-25$66.43$96.87169,100——
2021-02-24$69.47$101.30114,400——
2021-02-23$69.94$101.99146,000——
2021-02-22$68.67$100.14196,800——
2021-02-19$64.33$93.81394,800——
2021-02-18$65.10$94.93183,600——
2021-02-17$70.21$102.38222,600——
2021-02-16$67.58$98.55139,000——
2021-02-12$68.53$99.93205,100——
2021-02-11$66.10$96.3997,600——
2021-02-10$66.31$96.69166,700——
2021-02-09$67.03$97.74188,400——
2021-02-08$64.97$94.74126,200——
2021-02-05$62.36$90.93109,900——
2021-02-04$60.98$88.92137,200——
2021-02-03$62.12$90.58171,300——
2021-02-02$60.35$88.00169,100——
2021-02-01$59.05$86.11162,600——
2021-01-29$57.90$84.43130,400——
2021-01-28$57.34$83.61142,200——
2021-01-27$58.49$85.29223,600——
2021-01-26$60.09$87.62166,300——
2021-01-25$54.54$79.53213,700——
2021-01-22$53.13$77.4873,700——
2021-01-21$52.01$75.8477,000——
2021-01-20$52.36$76.35104,800——
2021-01-19$52.63$76.75119,700——
2021-01-15$52.79$76.98102,700——
2021-01-14$52.07$75.9385,100——
2021-01-13$50.92$74.2582,200——
2021-01-12$49.78$72.5946,100——
2021-01-11$49.24$71.8039,400——
2021-01-08$49.07$71.5645,200——
2021-01-07$49.00$71.4547,900——
2021-01-06$49.39$72.02118,900——
2021-01-05$48.56$70.8198,300——
2021-01-04$46.69$68.0880,400——