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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$98.52$146.07156,900——
2023-12-28$101.02$149.78101,600——
2023-12-27$101.06$149.84103,100——
2023-12-26$101.30$150.2065,200——
2023-12-22$99.03$146.8372,900——
2023-12-21$98.77$146.4583,000——
2023-12-20$98.16$145.54112,700——
2023-12-19$100.84$149.51106,900——
2023-12-18$99.38$147.35149,100——
2023-12-15$97.39$144.40437,400——
2023-12-14$97.06$143.91206,600——
2023-12-13$97.02$143.85215,900——
2023-12-12$92.32$136.88187,000——
2023-12-11$91.40$135.52327,700——
2023-12-08$88.05$130.55162,900——
2023-12-07$86.44$128.16264,700——
2023-12-06$83.81$124.26504,700——
2023-12-05$92.19$136.69178,500——
2023-12-04$91.53$135.71183,300——
2023-12-01$88.87$131.77166,800——
2023-11-30$85.45$126.70293,200——
2023-11-29$88.79$131.65213,400——
2023-11-28$92.68$137.42151,800——
2023-11-27$91.69$135.9596,100——
2023-11-24$92.10$136.5640,700——
2023-11-22$92.75$137.52110,200——
2023-11-21$90.57$134.29201,400——
2023-11-20$91.78$136.08104,300——
2023-11-17$94.26$139.76121,400——
2023-11-16$93.43$138.53142,500——
2023-11-15$94.16$139.43159,900——
2023-11-14$95.57$141.52133,200——
2023-11-13$92.36$136.77131,100——
2023-11-10$94.85$140.4578,600——
2023-11-09$95.00$140.68103,100——
2023-11-08$96.69$143.1877,800——
2023-11-07$97.28$144.05117,800——
2023-11-06$96.17$142.41124,200——
2023-11-03$96.14$142.36119,200——
2023-11-02$97.34$144.14199,800——
2023-11-01$94.11$139.36155,900——
2023-10-31$94.66$140.1779,000——
2023-10-30$95.32$141.1576,400——
2023-10-27$93.82$138.9384,200——
2023-10-26$95.78$141.8396,000——
2023-10-25$95.75$141.79102,400——
2023-10-24$96.31$142.6291,900——
2023-10-23$96.92$143.5278,700——
2023-10-20$97.78$144.79128,600——
2023-10-19$99.51$147.3588,800——
2023-10-18$100.48$148.7951,000——
2023-10-17$102.87$152.3380,800——
2023-10-16$100.80$149.2663,700——
2023-10-13$98.42$145.74109,700——
2023-10-12$96.80$143.34172,900——
2023-10-11$102.57$151.8958,600——
2023-10-10$103.28$152.9449,700——
2023-10-09$102.25$151.4143,500——
2023-10-06$101.64$150.5150,000——
2023-10-05$101.40$150.1561,300——
2023-10-04$103.41$153.1356,900——
2023-10-03$102.42$151.6685,000——
2023-10-02$103.66$153.5099,400——
2023-09-29$105.48$156.20129,000——
2023-09-28$106.02$156.99132,300——
2023-09-27$104.96$155.43117,300——
2023-09-26$101.04$149.62104,900——
2023-09-25$101.97$151.00159,400——
2023-09-22$100.67$149.0797,500——
2023-09-21$101.24$149.92104,500——
2023-09-20$104.18$154.2795,900——
2023-09-19$106.16$157.2096,700——
2023-09-18$106.97$158.4094,500——
2023-09-15$107.82$159.66226,200——
2023-09-14$110.25$163.26106,000——
2023-09-13$109.25$161.78103,300——
2023-09-12$109.70$162.4471,300——
2023-09-11$110.81$164.09113,600——
2023-09-08$113.13$167.5267,900——
2023-09-07$113.69$168.3579,300——
2023-09-06$115.24$170.6582,500——
2023-09-05$116.07$171.8871,500——
2023-09-01$119.33$176.7060,800——
2023-08-31$119.90$177.5582,500——
2023-08-30$121.17$179.4366,000——
2023-08-29$120.09$177.8372,400——
2023-08-28$118.84$175.9872,100——
2023-08-25$119.00$176.2278,000——
2023-08-24$118.34$175.2494,300——
2023-08-23$119.79$177.39102,100——
2023-08-22$116.82$172.9966,900——
2023-08-21$117.92$174.6255,000——
2023-08-18$118.92$176.1088,200——
2023-08-17$117.83$174.4859,200——
2023-08-16$120.11$177.6865,000——
2023-08-15$121.28$179.4158,700——
2023-08-14$123.62$182.8756,600——
2023-08-11$123.41$182.5649,500——
2023-08-10$123.54$182.7670,900——
2023-08-09$123.43$182.59102,400——
2023-08-08$122.04$180.5481,600——
2023-08-07$122.55$181.2983,400——
2023-08-04$120.50$178.2698,700——
2023-08-03$121.49$179.72229,100——
2023-08-02$113.02$167.1990,100——
2023-08-01$114.19$168.9273,100——
2023-07-31$114.01$168.6670,800——
2023-07-28$113.88$168.4766,600——
2023-07-27$112.31$166.1460,600——
2023-07-26$113.99$168.6365,200——
2023-07-25$113.88$168.4762,400——
2023-07-24$113.34$167.6745,000——
2023-07-21$113.26$167.5570,400——
2023-07-20$113.14$167.3772,400——
2023-07-19$114.09$168.7878,800——
2023-07-18$112.68$166.69126,900——
2023-07-17$111.10$164.3566,300——
2023-07-14$110.99$164.19108,000——
2023-07-13$111.39$164.78107,600——
2023-07-12$109.62$162.16146,200——
2023-07-11$108.05$159.8454,100——
2023-07-10$106.93$158.1881,600——
2023-07-07$106.20$157.1063,600——
2023-07-06$105.44$155.9876,100——
2023-07-05$106.19$157.09106,000——
2023-07-03$107.26$158.6757,900——
2023-06-30$106.28$157.22103,000——
2023-06-29$105.23$155.67104,100——
2023-06-28$103.89$153.6985,900——
2023-06-27$103.28$152.7870,500——
2023-06-26$101.48$150.12109,900——
2023-06-23$98.23$145.31449,300——
2023-06-22$102.71$151.94145,300——
2023-06-21$103.95$153.78199,700——
2023-06-20$101.86$150.68124,200——
2023-06-16$102.63$151.82222,200——
2023-06-15$101.97$150.8598,500——
2023-06-14$104.72$154.91211,400——
2023-06-13$103.10$152.52200,000——
2023-06-12$101.05$149.4996,300——
2023-06-09$101.36$149.9490,100——
2023-06-08$102.29$151.3297,600——
2023-06-07$102.26$151.28104,700——
2023-06-06$99.96$147.8788,400——
2023-06-05$98.06$145.06103,000——
2023-06-02$100.73$149.01106,700——
2023-06-01$96.80$143.2084,500——
2023-05-31$95.06$140.62254,600——
2023-05-30$95.72$141.60123,600——
2023-05-26$94.52$139.83148,900——
2023-05-25$99.09$146.59100,700——
2023-05-24$101.98$150.86118,000——
2023-05-23$107.18$158.55125,300——
2023-05-22$105.39$155.91100,700——
2023-05-19$103.26$152.7598,200——
2023-05-18$101.94$150.8061,500——
2023-05-17$101.74$150.3375,800——
2023-05-16$101.24$149.59102,200——
2023-05-15$101.15$149.4659,000——
2023-05-12$101.43$149.8762,900——
2023-05-11$99.63$147.2180,500——
2023-05-10$99.12$146.4673,600——
2023-05-09$99.00$146.2890,800——
2023-05-08$101.43$149.87108,000——
2023-05-05$101.36$149.77129,900——
2023-05-04$100.56$148.59273,200——
2023-05-03$95.42$140.9986,100——
2023-05-02$95.94$141.76107,700——
2023-05-01$97.45$143.9978,500——
2023-04-28$98.68$145.81254,100——
2023-04-27$98.47$145.50159,000——
2023-04-26$96.77$142.99114,100——
2023-04-25$97.18$143.59102,300——
2023-04-24$97.65$144.29100,100——
2023-04-21$98.56$145.63100,400——
2023-04-20$99.37$146.83165,900——
2023-04-19$99.03$146.3292,000——
2023-04-18$99.23$146.6269,400——
2023-04-17$97.72$144.3961,600——
2023-04-14$97.18$143.5980,800——
2023-04-13$97.93$144.70130,400——
2023-04-12$97.16$143.5671,300——
2023-04-11$96.81$143.0480,000——
2023-04-10$96.77$142.99173,100——
2023-04-06$95.83$141.6098,400——
2023-04-05$96.47$142.54105,500——
2023-04-04$95.20$140.67130,700——
2023-04-03$98.88$146.10190,700——
2023-03-31$96.72$142.91245,000——
2023-03-30$94.56$139.7281,400——
2023-03-29$94.52$139.66155,700——
2023-03-28$94.77$140.0389,200——
2023-03-27$94.29$139.32184,600——
2023-03-24$94.42$139.5179,100——
2023-03-23$93.70$138.4599,200——
2023-03-22$92.30$136.38145,100——
2023-03-21$95.15$140.59145,300——
2023-03-20$93.17$137.6795,300——
2023-03-17$92.59$136.81292,900——
2023-03-16$93.49$138.14103,300——
2023-03-15$92.78$137.0991,200——
2023-03-14$94.62$139.8168,000——
2023-03-13$94.08$139.0193,200——
2023-03-10$94.47$139.59123,900——
2023-03-09$95.33$140.86117,700——
2023-03-08$96.73$142.7599,200——
2023-03-07$95.99$141.66199,900——
2023-03-06$99.10$146.2597,000——
2023-03-03$101.56$149.8868,500——
2023-03-02$99.97$147.5373,400——
2023-03-01$99.41$146.7095,000——
2023-02-28$101.44$149.70158,000——
2023-02-27$99.58$146.95116,900——
2023-02-24$104.27$153.88150,300——
2023-02-23$106.25$156.80353,200——
2023-02-22$96.18$141.94145,700——
2023-02-21$95.98$141.64102,900——
2023-02-17$97.62$144.0673,000——
2023-02-16$97.59$144.02158,000——
2023-02-15$96.87$142.96106,500——
2023-02-14$96.00$141.6778,900——
2023-02-13$96.20$141.97112,300——
2023-02-10$95.61$141.10100,300——
2023-02-09$95.02$140.2392,100——
2023-02-08$95.39$140.77119,500——
2023-02-07$95.61$141.10128,700——
2023-02-06$96.46$142.35102,200——
2023-02-03$97.12$143.32128,900——
2023-02-02$97.37$143.69162,200——
2023-02-01$97.87$144.43119,100——
2023-01-31$97.54$143.94118,300——
2023-01-30$94.39$139.30225,400——
2023-01-27$91.50$135.03320,500——
2023-01-26$94.74$139.81223,800——
2023-01-25$97.85$144.40102,900——
2023-01-24$96.66$142.65232,900——
2023-01-23$96.52$142.44465,600——
2023-01-20$102.22$150.85113,900——
2023-01-19$99.74$147.19120,300——
2023-01-18$103.70$153.03158,800——
2023-01-17$108.10$159.5389,300——
2023-01-13$104.56$154.3094,200——
2023-01-12$104.94$154.8672,100——
2023-01-11$103.21$152.3193,400——
2023-01-10$103.77$153.1480,100——
2023-01-09$102.09$150.66123,000——
2023-01-06$100.59$148.45122,000——
2023-01-05$99.95$147.5087,100——
2023-01-04$101.45$149.71129,100——
2023-01-03$102.82$151.74135,500——