MGP Ingredients Stock Price History
NASDAQ: MGPIConsumer StaplesBeverages (Production/Distribution)USD
13.78+0.01 (+0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MGPI price history at a glance
The price history for MGP Ingredients (MGPI) on this page begins on October 17, 1988, when the stock closed at $4.92; it most recently closed at $13.78 on October 5, 2026. The highest price in this record is $125.74, reached on November 21, 2022; the latest close is 89.0% below that peak. Across the 37 complete calendar years in the table, MGPI finished higher in 22 and lower in 15. Its best year was 2009 (+977.5%) and its worst was 2008 (-92.7%).
Over roughly 38 years the share price changed +180.3%, a 2.8% compound annual price return (excluding dividends). In the last 12 months alone, MGPI has lost 43.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $125.74
- Date of high
- Nov 21, 2022
- Low since 1988
- $0.50
- Date of low
- Jan 26, 2009
- 52-week high
- $26.77
- 52-week low
- $12.42
- Last close
- $13.78
MGPI returns
1 week
+7.74%
1 month
-8.68%
3 months
-19.23%
6 months
-26.58%
Year to date
-43.29%
1 year
-43.41%
3 years
-86.00%
5 years
-78.39%
MGPI price return, excluding dividends.
MGPI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.78 | -42.80% |
| 2025 | 24.09 | -36.97% |
| 2024 | 38.22 | -61.21% |
| 2023 | 98.52 | -7.39% |
| 2022 | 106.38 | +25.17% |
| 2021 | 84.99 | +80.60% |
| 2020 | 47.06 | +0.15% |
| 2019 | 46.99 | -19.21% |
| 2018 | 58.16 | -24.35% |
| 2017 | 76.88 | +53.82% |
| 2016 | 49.98 | +92.60% |
| 2015 | 25.95 | +70.95% |
| 2014 | 15.18 | +183.74% |
| 2013 | 5.35 | +52.86% |
| 2012 | 3.50 | -30.56% |
| 2011 | 5.04 | -54.35% |
| 2010 | 11.04 | +44.31% |
| 2009 | 7.65 | +977.46% |
| 2008 | 0.71 | -92.75% |
| 2007 | 9.79 | -56.70% |
| 2006 | 22.61 | +91.61% |
| 2005 | 11.80 | +36.57% |
| 2004 | 8.64 | +14.82% |
| 2003 | 7.53 | +95.45% |
| 2002 | 3.85 | -36.78% |
| 2001 | 6.09 | +39.20% |
| 2000 | 4.38 | +18.64% |
| 1999 | 3.69 | -45.87% |
| 1998 | 6.81 | +9.00% |
| 1997 | 6.25 | -23.08% |
| 1996 | 8.13 | +16.07% |
| 1995 | 7.00 | -41.67% |
| 1994 | 12.00 | -18.64% |
| 1993 | 14.75 | +25.53% |
| 1992 | 11.75 | +7.63% |
| 1991 | 10.92 | +39.36% |
| 1990 | 7.83 | -6.93% |
| 1989 | 8.42 | +25.47% |
| 1988* | 6.71 | +36.44% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
MGPI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.69 | 13.96 | 13.02 | 13.78 | +0.07% | |
| 13.02 | 13.99 | 13.00 | 13.77 | +5.60% | |
| 13.03 | 13.19 | 12.77 | 13.04 | +0.15% | |
| 12.83 | 13.24 | 12.83 | 13.02 | +1.96% | |
| 12.74 | 13.12 | 12.42 | 12.77 | -0.16% | |
| 12.96 | 13.14 | 12.75 | 12.79 | -0.70% | |
| 13.20 | 13.20 | 12.75 | 12.88 | -2.79% | |
| 13.40 | 13.50 | 12.88 | 13.25 | -0.67% | |
| 12.78 | 13.46 | 12.60 | 13.34 | +4.38% | |
| 12.82 | 12.98 | 12.50 | 12.78 | -0.31% | |
| 12.68 | 12.88 | 12.66 | 12.82 | +0.63% | |
| 13.06 | 13.06 | 12.66 | 12.74 | -1.55% | |
| 13.51 | 13.51 | 12.83 | 12.94 | -4.15% | |
| 13.50 | 13.75 | 13.31 | 13.50 | +0.82% | |
| 14.02 | 14.20 | 13.33 | 13.39 | -5.24% | |
| 14.22 | 14.44 | 14.02 | 14.13 | -1.81% | |
| 14.43 | 14.65 | 14.23 | 14.39 | +0.21% | |
| 14.44 | 14.70 | 14.29 | 14.36 | -0.28% | |
| 14.77 | 14.77 | 14.23 | 14.40 | -2.90% | |
| 15.00 | 15.40 | 14.70 | 14.83 | +0.47% | |
| 15.11 | 15.27 | 14.74 | 14.76 | -2.32% | |
| 15.10 | 15.47 | 15.03 | 15.11 | +0.13% | |
| 16.13 | 16.27 | 14.99 | 15.09 | -6.91% | |
| 16.38 | 16.53 | 16.17 | 16.21 | -1.16% | |
| 16.20 | 16.47 | 15.94 | 16.40 | +0.37% | |
| 16.92 | 16.92 | 16.05 | 16.34 | -2.91% | |
| 16.49 | 17.06 | 16.43 | 16.83 | +2.19% | |
| 16.56 | 16.62 | 16.30 | 16.47 | -0.84% | |
| 16.72 | 16.72 | 16.34 | 16.61 | -1.42% | |
| 16.44 | 16.99 | 16.44 | 16.85 | +3.50% | |
| 17.25 | 17.50 | 16.25 | 16.28 | -6.65% | |
| 17.87 | 17.87 | 17.43 | 17.44 | -2.62% | |
| 17.77 | 17.93 | 17.49 | 17.91 | -0.22% | |
| 18.22 | 18.40 | 17.93 | 17.95 | -0.61% | |
| 17.84 | 18.08 | 17.60 | 18.06 | +1.63% | |
| 17.86 | 17.95 | 17.46 | 17.77 | -1.66% | |
| 17.66 | 18.25 | 17.66 | 18.07 | +3.26% | |
| 17.95 | 18.02 | 17.38 | 17.50 | -2.18% | |
| 17.53 | 17.97 | 17.49 | 17.89 | +0.96% | |
| 17.94 | 17.94 | 17.50 | 17.72 | -2.37% | |
| 17.84 | 18.50 | 17.84 | 18.15 | +1.91% | |
| 18.31 | 18.51 | 17.35 | 17.81 | -3.05% | |
| 17.60 | 18.39 | 17.55 | 18.37 | +3.26% | |
| 17.45 | 17.81 | 16.94 | 17.79 | +1.48% | |
| 17.18 | 17.81 | 16.99 | 17.53 | +1.21% | |
| 17.83 | 18.14 | 17.24 | 17.32 | -2.09% | |
| 17.16 | 17.80 | 16.85 | 17.69 | +3.39% | |
| 17.04 | 17.45 | 16.91 | 17.11 | -1.10% | |
| 17.99 | 18.30 | 17.20 | 17.30 | -2.26% | |
| 17.68 | 18.08 | 17.47 | 17.70 | -0.23% | |
| 19.19 | 19.19 | 17.66 | 17.74 | -6.04% | |
| 20.01 | 20.42 | 18.81 | 18.88 | +0.91% | |
| 18.34 | 19.14 | 18.34 | 18.71 | +4.18% | |
| 17.74 | 18.05 | 17.56 | 17.96 | +1.53% | |
| 17.78 | 17.97 | 17.40 | 17.69 | +0.23% | |
| 17.72 | 17.72 | 17.35 | 17.65 | -2.49% | |
| 18.03 | 18.45 | 17.80 | 18.10 | +1.06% | |
| 18.01 | 18.10 | 17.70 | 17.91 | -1.65% | |
| 17.83 | 18.45 | 17.73 | 18.21 | +1.96% | |
| 18.39 | 18.67 | 17.70 | 17.86 | -2.78% | |
| 17.41 | 18.55 | 17.37 | 18.37 | +6.62% | |
| 17.22 | 17.56 | 17.02 | 17.23 | +0.53% | |
| 17.52 | 17.52 | 16.98 | 17.14 | -2.11% | |
| 17.15 | 17.71 | 16.98 | 17.51 | +2.64% | |
| 16.55 | 17.13 | 16.55 | 17.06 | +3.08% | |
| 16.41 | 16.57 | 16.10 | 16.55 | +0.85% | |
| 16.62 | 16.62 | 16.14 | 16.41 | -1.32% | |
| 16.70 | 17.03 | 16.57 | 16.63 | +1.09% | |
| 16.98 | 17.49 | 15.90 | 16.45 | -3.12% | |
| 17.48 | 17.98 | 16.97 | 16.98 | -2.19% | |
| 17.44 | 17.57 | 16.74 | 17.36 | -0.91% | |
| 16.73 | 17.53 | 16.15 | 17.52 | +4.66% | |
| 17.07 | 17.07 | 16.46 | 16.74 | -2.28% | |
| 16.35 | 17.31 | 16.35 | 17.13 | +4.77% | |
| 16.76 | 16.78 | 16.13 | 16.35 | -2.45% | |
| 16.90 | 17.31 | 16.74 | 16.76 | -0.83% | |
| 16.31 | 16.93 | 16.29 | 16.90 | +4.00% | |
| 16.33 | 16.53 | 16.13 | 16.25 | -1.16% | |
| 15.96 | 16.60 | 15.85 | 16.44 | +4.31% | |
| 16.30 | 16.45 | 15.72 | 15.76 | -3.43% | |
| 16.35 | 16.52 | 16.18 | 16.32 | +0.12% | |
| 16.61 | 16.69 | 16.14 | 16.30 | -1.21% | |
| 16.36 | 16.63 | 16.24 | 16.50 | +1.60% | |
| 16.49 | 16.74 | 15.78 | 16.24 | -1.10% | |
| 16.58 | 16.79 | 16.40 | 16.42 | -0.48% | |
| 16.57 | 16.87 | 16.43 | 16.50 | 0.00% | |
| 16.53 | 16.72 | 16.47 | 16.50 | -0.06% | |
| 16.41 | 16.82 | 16.36 | 16.51 | +1.48% | |
| 16.53 | 16.77 | 16.01 | 16.27 | -0.12% | |
| 16.79 | 17.00 | 16.29 | 16.29 | -3.15% | |
| 17.02 | 17.19 | 16.56 | 16.82 | -1.46% | |
| 17.50 | 17.59 | 17.02 | 17.07 | -3.29% | |
| 18.28 | 18.28 | 17.60 | 17.65 | -4.39% | |
| 18.35 | 18.64 | 18.26 | 18.46 | +0.98% | |
| 17.93 | 18.47 | 17.93 | 18.28 | +2.70% | |
| 18.12 | 18.12 | 17.70 | 17.80 | -1.39% | |
| 18.36 | 18.36 | 17.88 | 18.05 | -0.28% | |
| 18.25 | 18.58 | 17.61 | 18.10 | +0.17% | |
| 17.74 | 18.20 | 17.51 | 18.07 | +1.52% | |
| 18.18 | 18.25 | 17.68 | 17.80 | -2.57% | |
| 18.27 | 18.65 | 18.15 | 18.27 | +0.22% | |
| 18.02 | 18.43 | 17.79 | 18.23 | 0.00% | |
| 18.17 | 18.48 | 18.10 | 18.23 | +0.72% | |
| 18.60 | 18.60 | 17.95 | 18.10 | -1.04% | |
| 18.65 | 18.65 | 18.08 | 18.29 | -1.83% | |
| 19.67 | 19.67 | 18.56 | 18.63 | -5.43% | |
| 19.12 | 19.91 | 18.87 | 19.70 | +3.20% | |
| 19.24 | 19.50 | 18.97 | 19.09 | -1.19% | |
| 19.93 | 20.50 | 19.31 | 19.32 | -3.25% | |
| 19.03 | 20.25 | 18.80 | 19.97 | +4.94% | |
| 19.40 | 19.47 | 18.75 | 19.03 | -1.91% | |
| 20.00 | 20.34 | 19.18 | 19.40 | -2.71% | |
| 18.77 | 20.25 | 18.77 | 19.94 | +4.07% | |
| 19.37 | 19.67 | 17.17 | 19.16 | -5.20% | |
| 20.35 | 20.72 | 20.21 | 20.21 | -0.20% | |
| 20.36 | 20.46 | 20.15 | 20.25 | +0.15% | |
| 20.19 | 20.46 | 20.06 | 20.22 | +0.15% | |
| 20.03 | 20.25 | 19.95 | 20.19 | +0.80% | |
| 19.83 | 20.19 | 19.83 | 20.03 | +1.11% | |
| 19.97 | 20.17 | 19.75 | 19.81 | -0.70% | |
| 20.06 | 20.20 | 19.90 | 19.95 | -0.40% | |
| 20.23 | 20.78 | 19.96 | 20.03 | -0.10% | |
| 19.96 | 20.11 | 19.84 | 20.05 | +0.35% | |
| 19.66 | 20.25 | 19.54 | 19.98 | +1.32% | |
| 19.07 | 19.77 | 19.07 | 19.72 | +2.02% | |
| 18.65 | 19.44 | 18.45 | 19.33 | +2.98% | |
| 18.97 | 19.29 | 18.54 | 18.77 | -0.74% | |
| 18.55 | 18.97 | 18.01 | 18.91 | +2.60% | |
| 19.07 | 19.50 | 18.37 | 18.43 | -3.36% | |
| 19.03 | 19.36 | 18.85 | 19.07 | -0.52% | |
| 18.51 | 19.30 | 18.49 | 19.17 | +3.68% | |
| 18.32 | 18.55 | 18.00 | 18.49 | +0.82% | |
| 18.30 | 18.65 | 18.25 | 18.34 | -0.27% | |
| 18.49 | 18.69 | 18.18 | 18.39 | -0.11% | |
| 18.61 | 18.78 | 18.30 | 18.41 | -1.02% | |
| 18.39 | 19.01 | 18.19 | 18.60 | +1.14% | |
| 18.41 | 19.25 | 18.23 | 18.39 | -1.29% | |
| 18.17 | 18.70 | 17.72 | 18.63 | +3.33% | |
| 17.00 | 18.39 | 16.95 | 18.03 | +4.89% | |
| 16.84 | 17.36 | 16.73 | 17.19 | +4.18% | |
| 17.13 | 17.20 | 16.45 | 16.50 | -3.17% | |
| 16.81 | 17.30 | 16.61 | 17.04 | +1.85% | |
| 17.22 | 17.27 | 16.72 | 16.73 | -3.18% | |
| 17.43 | 17.87 | 17.28 | 17.28 | -0.69% | |
| 18.00 | 18.16 | 17.30 | 17.40 | -2.74% | |
| 18.30 | 18.30 | 17.72 | 17.89 | -1.54% | |
| 18.06 | 18.40 | 17.82 | 18.17 | -0.33% | |
| 18.13 | 18.38 | 17.96 | 18.23 | +0.11% | |
| 18.16 | 18.43 | 17.86 | 18.21 | -0.44% | |
| 18.48 | 18.48 | 17.74 | 18.29 | -1.83% | |
| 18.53 | 18.67 | 18.32 | 18.63 | -0.96% | |
| 18.65 | 19.00 | 18.43 | 18.81 | +0.64% | |
| 18.51 | 18.87 | 18.10 | 18.69 | +0.97% | |
| 18.78 | 19.07 | 18.50 | 18.51 | -3.44% | |
| 18.70 | 19.21 | 18.42 | 19.17 | +0.89% | |
| 19.55 | 19.59 | 18.48 | 19.00 | -3.94% | |
| 20.40 | 20.40 | 19.25 | 19.78 | -2.75% | |
| 21.66 | 22.50 | 19.67 | 20.34 | -21.19% | |
| 25.44 | 25.84 | 25.21 | 25.81 | +1.85% | |
| 25.82 | 26.25 | 24.90 | 25.34 | -2.28% | |
| 25.60 | 25.94 | 25.25 | 25.93 | +1.49% | |
| 25.31 | 25.58 | 24.76 | 25.55 | -0.04% | |
| 25.55 | 25.84 | 25.18 | 25.56 | -0.54% | |
| 25.75 | 25.92 | 25.12 | 25.70 | -0.16% | |
| 25.80 | 25.91 | 24.76 | 25.74 | -0.23% | |
| 26.22 | 26.30 | 25.57 | 25.80 | -1.38% | |
| 26.26 | 26.41 | 25.83 | 26.16 | -0.30% | |
| 25.80 | 26.50 | 25.80 | 26.24 | +1.71% | |
| 26.46 | 26.50 | 25.50 | 25.80 | -1.79% | |
| 25.76 | 26.44 | 25.76 | 26.27 | +1.59% | |
| 26.33 | 26.49 | 25.60 | 25.86 | -2.05% | |
| 25.55 | 26.59 | 25.55 | 26.40 | +4.02% | |
| 25.02 | 25.74 | 24.90 | 25.38 | +1.12% | |
| 24.74 | 25.22 | 24.50 | 25.10 | +0.76% | |
| 24.94 | 25.25 | 24.42 | 24.91 | -0.80% | |
| 24.61 | 25.14 | 24.27 | 25.11 | +2.74% | |
| 24.89 | 25.10 | 24.29 | 24.44 | -1.85% | |
| 24.95 | 25.06 | 24.61 | 24.90 | -0.44% | |
| 25.21 | 25.25 | 24.80 | 25.01 | -0.60% | |
| 24.95 | 25.18 | 24.75 | 25.16 | -0.04% | |
| 25.06 | 25.93 | 24.94 | 25.17 | +0.96% | |
| 24.29 | 24.94 | 24.13 | 24.93 | +3.10% | |
| 23.60 | 24.18 | 23.05 | 24.18 | +1.47% | |
| 24.77 | 24.78 | 23.67 | 23.83 | -4.14% | |
| 24.94 | 25.18 | 24.59 | 24.86 | -0.76% | |
| 24.50 | 25.15 | 24.50 | 25.05 | +2.04% | |
| 24.96 | 25.33 | 24.53 | 24.55 | -1.52% | |
| 24.77 | 25.13 | 24.35 | 24.93 | +0.69% | |
| 24.85 | 24.91 | 24.39 | 24.76 | +0.04% | |
| 23.85 | 24.77 | 23.85 | 24.75 | +3.17% | |
| 24.48 | 24.55 | 23.65 | 23.99 | -1.56% | |
| 23.98 | 24.50 | 23.77 | 24.37 | +1.63% | |
| 23.86 | 24.38 | 23.80 | 23.98 | -0.46% | |
| 24.36 | 24.44 | 23.90 | 24.09 | -0.86% | |
| 24.46 | 24.62 | 24.23 | 24.30 | -0.57% | |
| 24.06 | 24.51 | 23.95 | 24.44 | +1.12% | |
| 24.19 | 24.65 | 24.05 | 24.17 | -0.08% | |
| 24.10 | 24.30 | 23.94 | 24.19 | -0.25% | |
| 24.08 | 24.32 | 23.91 | 24.25 | +1.04% | |
| 24.20 | 24.20 | 23.81 | 24.00 | -0.58% | |
| 23.90 | 24.55 | 23.66 | 24.14 | +0.63% | |
| 24.49 | 24.49 | 23.46 | 23.99 | -2.76% | |
| 25.31 | 25.31 | 24.41 | 24.67 | -1.60% | |
| 25.35 | 25.67 | 25.00 | 25.07 | -2.26% | |
| 25.56 | 26.24 | 25.43 | 25.65 | +0.16% | |
| 26.16 | 26.16 | 24.80 | 25.61 | -1.54% | |
| 26.48 | 26.55 | 25.82 | 26.01 | -1.33% | |
| 26.34 | 26.37 | 25.25 | 26.36 | +0.04% | |
| 24.68 | 26.62 | 24.57 | 26.35 | +8.04% | |
| 24.02 | 24.44 | 23.87 | 24.39 | +1.54% | |
| 25.15 | 25.37 | 23.75 | 24.02 | -6.46% | |
| 24.70 | 26.49 | 24.57 | 25.68 | +3.97% | |
| 23.74 | 24.71 | 23.51 | 24.70 | +3.56% | |
| 23.43 | 23.87 | 23.32 | 23.85 | +2.23% | |
| 23.06 | 23.54 | 22.67 | 23.33 | +1.17% | |
| 22.78 | 23.21 | 22.73 | 23.06 | +1.10% | |
| 22.82 | 22.97 | 22.50 | 22.81 | -0.31% | |
| 22.49 | 23.04 | 22.46 | 22.88 | +1.28% | |
| 22.02 | 22.60 | 22.02 | 22.59 | +3.43% | |
| 22.73 | 22.79 | 21.67 | 21.84 | -4.29% | |
| 22.49 | 23.37 | 22.40 | 22.82 | +0.57% | |
| 22.96 | 23.44 | 22.58 | 22.69 | -1.13% | |
| 23.92 | 23.92 | 22.80 | 22.95 | -4.22% | |
| 24.81 | 24.87 | 23.38 | 23.96 | -2.60% | |
| 25.03 | 25.36 | 24.57 | 24.60 | -1.72% | |
| 25.74 | 25.74 | 24.71 | 25.03 | -3.17% | |
| 26.06 | 26.49 | 25.74 | 25.85 | -1.11% | |
| 25.85 | 26.26 | 25.85 | 26.14 | +0.93% | |
| 25.68 | 26.17 | 25.63 | 25.90 | +1.57% | |
| 25.49 | 25.72 | 24.93 | 25.50 | +0.59% | |
| 24.87 | 25.41 | 24.39 | 25.35 | +2.18% | |
| 24.94 | 24.98 | 24.53 | 24.81 | -1.00% | |
| 24.85 | 25.08 | 24.43 | 25.06 | +0.85% | |
| 24.09 | 24.93 | 24.03 | 24.85 | +2.94% | |
| 24.07 | 24.50 | 23.69 | 24.14 | -0.25% | |
| 23.97 | 24.42 | 23.73 | 24.20 | +0.04% | |
| 24.53 | 25.21 | 24.14 | 24.19 | -2.03% | |
| 25.66 | 26.77 | 24.28 | 24.69 | +4.31% | |
| 23.55 | 24.05 | 23.34 | 23.67 | +0.47% | |
| 24.31 | 24.48 | 23.53 | 23.56 | -3.16% | |
| 24.57 | 24.57 | 24.08 | 24.33 | -0.37% | |
| 24.52 | 24.66 | 24.20 | 24.42 | -0.61% | |
| 25.01 | 25.07 | 24.57 | 24.57 | -1.72% | |
| 24.95 | 25.33 | 24.70 | 25.00 | +0.32% | |
| 24.73 | 25.07 | 24.65 | 24.92 | +1.51% | |
| 24.21 | 24.66 | 23.87 | 24.55 | +1.32% | |
| 23.74 | 24.32 | 23.68 | 24.23 | +2.28% | |
| 23.72 | 23.82 | 23.28 | 23.69 | -0.13% | |
| 23.74 | 24.16 | 23.46 | 23.72 | -0.88% | |
| 23.95 | 24.30 | 23.54 | 23.93 | +0.38% | |
| 24.49 | 24.59 | 23.54 | 23.84 | -2.09% | |
| 24.25 | 24.42 | 24.01 | 24.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MGPI chart for longer ranges.