MGP Ingredients Inc (M1I)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.4598540146 | 68.5 | 69 | 68.5 | 29 | 69 | DE |
| 4 | 0.5 | 0.724637681159 | 69 | 69 | 68.5 | 37 | 69 | DE |
| 12 | -5 | -6.71140939597 | 74.5 | 76 | 68.5 | 37 | 73.19661017 | DE |
| 26 | -13.5 | -16.265060241 | 83 | 83 | 68.5 | 41 | 76.14022989 | DE |
| 52 | -32.5 | -31.862745098 | 102 | 102 | 68.5 | 71 | 86.85068799 | DE |
| 156 | -32.5 | -31.862745098 | 102 | 102 | 68.5 | 71 | 86.85068799 | DE |
| 260 | -32.5 | -31.862745098 | 102 | 102 | 68.5 | 71 | 86.85068799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1719520020 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1719433620 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1719347220 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1719260820 | 69 | 0 | 0.00 | 68.5 | 69 | 68.5 | 29 |
| 1719001620 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1718915220 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1718828820 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1718742420 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1718656020 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1718396820 | 69 | -4 | -5.48 | 69 | 69 | 69 | 44 |
| 1718310360 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1718223960 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1718137560 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1718051160 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1717791960 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1717705560 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1717619160 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1717532760 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1717446360 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1717187160 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1717100760 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1717014360 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1716927960 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1716841560 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1716582360 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1716495960 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1716409560 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1716323160 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1716236760 | 73 | -2.5 | -3.31 | 73 | 73 | 73 | 25 |
| 1715977620 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1715891220 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1715804820 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1715718420 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1715632020 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1715372820 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1715286420 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1715200020 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1715113620 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1715027220 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1714768020 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1714681620 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1714508820 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1714422420 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1714163220 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 9 |
| 1714076760 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1713990360 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1713903960 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1713817560 | 75.5 | -0.5 | -0.66 | 75.5 | 75.5 | 75.5 | 98 |
| 1713558420 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1713472020 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1713385620 | 76 | 3 | 4.11 | 76 | 76 | 76 | 7 |
| 1713299160 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1713212760 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1712953560 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1712867160 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1712780760 | 73 | -1.5 | -2.01 | 73 | 73 | 73 | 42 |
| 1712694360 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1712607960 | 74.5 | -4.5 | -5.70 | 74.5 | 74.5 | 74.5 | 41 |
| 1712296800 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1712210400 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1712124000 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1712037600 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
