MGP Ingredients

MGPI
🏛️ usa →
24.19
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 101.02 101.44 98.18 98.52 0.2M
2023-12-28 100.33 102.12 100.33 101.02 0.1M
2023-12-27 101.44 102.42 100.82 101.06 0.1M
2023-12-26 99.67 101.94 98.67 101.30 0.1M
2023-12-22 98.91 99.95 98.73 99.03 0.1M
2023-12-21 99.00 99.50 97.31 98.77 0.1M
2023-12-20 100.78 101.49 98.15 98.16 0.1M
2023-12-19 99.69 102.02 98.20 100.84 0.1M
2023-12-18 98.45 99.69 97.09 99.38 0.1M
2023-12-15 98.49 99.19 96.62 97.39 0.4M
2023-12-14 97.77 100.80 96.80 97.06 0.2M
2023-12-13 92.58 97.49 91.79 97.02 0.2M
2023-12-12 91.39 92.52 90.61 92.32 0.2M
2023-12-11 87.44 91.58 87.44 91.40 0.3M
2023-12-08 86.46 89.20 86.29 88.05 0.2M
2023-12-07 84.72 87.43 84.51 86.44 0.3M
2023-12-06 91.81 91.90 82.60 83.81 0.5M
2023-12-05 90.75 93.33 90.38 92.19 0.2M
2023-12-04 89.39 91.55 89.39 91.53 0.2M
2023-12-01 85.60 88.98 85.50 88.87 0.2M
2023-11-30 89.71 89.87 84.91 85.45 0.3M
2023-11-29 92.73 92.77 88.60 88.79 0.2M
2023-11-28 91.27 92.85 90.21 92.68 0.2M
2023-11-27 92.05 92.09 90.61 91.69 0.1M
2023-11-24 92.32 93.60 92.05 92.10 0.0M
2023-11-22 91.20 93.37 91.08 92.75 0.1M
2023-11-21 91.01 91.80 90.17 90.57 0.2M
2023-11-20 94.64 94.96 91.76 91.78 0.1M
2023-11-17 94.42 94.71 92.94 94.26 0.1M
2023-11-16 93.40 94.81 92.42 93.43 0.1M
2023-11-15 95.59 96.42 93.95 94.16 0.2M
2023-11-14 94.66 95.70 93.77 95.57 0.1M
2023-11-13 94.04 94.22 90.97 92.36 0.1M
2023-11-10 95.52 95.56 93.89 94.85 0.1M
2023-11-09 97.66 97.66 94.39 95.00 0.1M
2023-11-08 97.83 98.29 95.38 96.69 0.1M
2023-11-07 96.32 98.25 95.20 97.28 0.1M
2023-11-06 95.84 96.67 95.18 96.17 0.1M
2023-11-03 98.59 98.69 94.50 96.14 0.1M
2023-11-02 98.39 101.48 97.03 97.34 0.2M
2023-11-01 94.23 94.57 91.82 94.11 0.2M
2023-10-31 95.74 95.74 94.19 94.66 0.1M
2023-10-30 94.94 96.20 94.24 95.32 0.1M
2023-10-27 96.40 98.66 93.16 93.82 0.1M
2023-10-26 96.20 96.82 95.06 95.78 0.1M
2023-10-25 95.36 97.26 95.36 95.75 0.1M
2023-10-24 97.80 98.81 95.76 96.31 0.1M
2023-10-23 97.35 98.28 96.47 96.92 0.1M
2023-10-20 99.95 99.95 97.12 97.78 0.1M
2023-10-19 100.00 101.75 99.36 99.51 0.1M
2023-10-18 102.06 102.58 100.10 100.48 0.1M
2023-10-17 99.95 103.04 99.95 102.87 0.1M
2023-10-16 99.37 101.56 98.62 100.80 0.1M
2023-10-13 97.16 98.70 95.53 98.42 0.1M
2023-10-12 102.57 102.57 96.67 96.80 0.2M
2023-10-11 104.35 104.73 102.48 102.57 0.1M
2023-10-10 102.65 104.54 102.65 103.28 0.0M
2023-10-09 101.23 102.37 100.70 102.25 0.0M
2023-10-06 100.71 102.26 100.09 101.64 0.1M
2023-10-05 103.23 103.23 101.31 101.40 0.1M
2023-10-04 102.41 103.61 101.25 103.41 0.1M
2023-10-03 103.14 103.46 101.45 102.42 0.1M
2023-10-02 105.48 105.71 102.93 103.66 0.1M
2023-09-29 106.87 109.41 105.34 105.48 0.1M
2023-09-28 104.76 106.44 103.53 106.02 0.1M
2023-09-27 101.89 105.51 101.89 104.96 0.1M
2023-09-26 100.26 101.95 100.08 101.04 0.1M
2023-09-25 100.55 102.28 100.55 101.97 0.2M
2023-09-22 101.28 102.89 100.64 100.67 0.1M
2023-09-21 103.33 104.07 101.10 101.24 0.1M
2023-09-20 106.70 106.70 104.03 104.18 0.1M
2023-09-19 107.07 107.45 106.15 106.16 0.1M
2023-09-18 108.35 108.95 106.78 106.97 0.1M
2023-09-15 110.30 111.05 107.70 107.82 0.2M
2023-09-14 110.00 110.67 109.81 110.25 0.1M
2023-09-13 109.63 110.40 108.07 109.25 0.1M
2023-09-12 110.17 111.20 109.56 109.70 0.1M
2023-09-11 113.65 114.55 110.37 110.81 0.1M
2023-09-08 114.49 114.61 112.98 113.13 0.1M
2023-09-07 115.38 115.38 113.34 113.69 0.1M
2023-09-06 116.13 116.43 114.75 115.24 0.1M
2023-09-05 118.58 118.86 115.85 116.07 0.1M
2023-09-01 120.88 120.88 118.92 119.33 0.1M
2023-08-31 121.18 122.32 119.87 119.90 0.1M
2023-08-30 119.67 122.12 119.67 121.17 0.1M
2023-08-29 118.84 120.91 117.67 120.09 0.1M
2023-08-28 119.51 120.36 118.21 118.84 0.1M
2023-08-25 118.36 119.63 117.46 119.00 0.1M
2023-08-24 119.65 120.54 118.04 118.34 0.1M
2023-08-23 117.28 120.15 116.81 119.79 0.1M
2023-08-22 117.82 118.89 116.65 116.82 0.1M
2023-08-21 118.90 119.75 117.87 117.92 0.1M
2023-08-18 116.93 120.19 116.33 118.92 0.1M
2023-08-17 119.71 121.31 117.83 117.83 0.1M
2023-08-16 121.25 122.40 119.69 120.11 0.1M
2023-08-15 123.28 123.28 121.11 121.28 0.1M
2023-08-14 123.41 124.00 121.50 123.62 0.1M
2023-08-11 123.36 124.27 121.89 123.41 0.0M
2023-08-10 124.00 124.96 122.33 123.54 0.1M
2023-08-09 121.73 123.62 120.16 123.43 0.1M
2023-08-08 122.00 123.51 120.07 122.04 0.1M
2023-08-07 120.18 123.07 118.91 122.55 0.1M
2023-08-04 120.99 122.53 119.69 120.50 0.1M
2023-08-03 115.02 121.69 112.33 121.49 0.2M
2023-08-02 113.16 114.24 112.76 113.02 0.1M
2023-08-01 113.22 115.08 112.25 114.19 0.1M
2023-07-31 113.95 115.72 113.83 114.01 0.1M
2023-07-28 112.63 114.75 112.63 113.88 0.1M
2023-07-27 114.75 115.15 112.12 112.31 0.1M
2023-07-26 114.02 115.88 113.82 113.99 0.1M
2023-07-25 113.40 114.65 113.31 113.88 0.1M
2023-07-24 113.00 113.89 112.64 113.34 0.0M
2023-07-21 113.60 114.51 113.17 113.26 0.1M
2023-07-20 114.33 114.33 112.85 113.14 0.1M
2023-07-19 113.54 114.84 111.96 114.09 0.1M
2023-07-18 111.18 113.59 111.18 112.68 0.1M
2023-07-17 111.34 111.35 109.54 111.10 0.1M
2023-07-14 110.40 111.09 109.07 110.99 0.1M
2023-07-13 109.91 111.99 107.04 111.39 0.1M
2023-07-12 109.41 110.56 108.92 109.62 0.1M
2023-07-11 107.39 108.48 107.03 108.05 0.1M
2023-07-10 105.85 107.18 105.21 106.93 0.1M
2023-07-07 105.85 107.18 105.73 106.20 0.1M
2023-07-06 105.89 106.01 104.91 105.44 0.1M
2023-07-05 106.95 107.12 105.00 106.19 0.1M
2023-07-03 106.11 107.33 106.11 107.26 0.1M
2023-06-30 106.14 107.25 105.78 106.28 0.1M
2023-06-29 103.41 106.10 103.01 105.23 0.1M
2023-06-28 102.68 104.66 101.17 103.89 0.1M
2023-06-27 101.42 104.01 101.40 103.28 0.1M
2023-06-26 98.23 102.05 97.17 101.48 0.1M
2023-06-23 102.21 103.20 97.40 98.23 0.4M
2023-06-22 104.53 104.60 101.23 102.71 0.1M
2023-06-21 101.41 104.28 100.41 103.95 0.2M
2023-06-20 102.66 103.34 100.41 101.86 0.1M
2023-06-16 102.76 103.31 101.57 102.63 0.2M
2023-06-15 105.02 105.02 101.59 101.97 0.1M
2023-06-14 103.20 104.92 102.15 104.72 0.2M
2023-06-13 101.01 103.39 101.01 103.10 0.2M
2023-06-12 101.55 102.48 100.00 101.05 0.1M
2023-06-09 101.92 102.34 100.18 101.36 0.1M
2023-06-08 101.81 103.08 100.76 102.29 0.1M
2023-06-07 100.08 103.32 99.63 102.26 0.1M
2023-06-06 97.90 101.03 97.29 99.96 0.1M
2023-06-05 99.63 99.63 96.44 98.06 0.1M
2023-06-02 97.80 101.12 96.87 100.73 0.1M
2023-06-01 95.70 97.74 94.69 96.80 0.1M
2023-05-31 95.29 95.47 93.45 95.06 0.3M
2023-05-30 94.55 95.96 93.53 95.72 0.1M
2023-05-26 99.12 99.12 93.65 94.52 0.1M
2023-05-25 101.26 101.26 98.60 99.09 0.1M
2023-05-24 106.68 106.68 101.80 101.98 0.1M
2023-05-23 105.17 107.52 103.71 107.18 0.1M
2023-05-22 103.87 106.33 102.99 105.39 0.1M
2023-05-19 102.95 103.77 101.78 103.26 0.1M
2023-05-18 100.91 102.29 100.09 101.94 0.1M
2023-05-17 101.52 101.95 99.82 101.74 0.1M
2023-05-16 100.62 101.38 99.19 101.24 0.1M
2023-05-15 101.54 102.01 100.24 101.15 0.1M
2023-05-12 100.24 101.72 99.60 101.43 0.1M
2023-05-11 98.45 99.95 97.56 99.63 0.1M
2023-05-10 100.00 101.07 98.18 99.12 0.1M
2023-05-09 100.83 101.17 98.96 99.00 0.1M
2023-05-08 102.29 102.92 101.20 101.43 0.1M
2023-05-05 100.60 101.87 99.35 101.36 0.1M
2023-05-04 95.61 103.96 95.61 100.56 0.3M
2023-05-03 96.57 97.66 95.15 95.42 0.1M
2023-05-02 97.27 98.62 94.06 95.94 0.1M
2023-05-01 98.35 99.56 97.32 97.45 0.1M
2023-04-28 98.14 99.38 96.14 98.68 0.3M
2023-04-27 96.74 99.45 96.51 98.47 0.2M
2023-04-26 96.58 96.90 95.73 96.77 0.1M
2023-04-25 96.96 97.96 96.09 97.18 0.1M
2023-04-24 98.54 98.96 96.90 97.65 0.1M
2023-04-21 99.56 99.77 98.25 98.56 0.1M
2023-04-20 99.01 99.44 98.23 99.37 0.2M
2023-04-19 99.25 99.81 98.52 99.03 0.1M
2023-04-18 97.98 99.29 97.15 99.23 0.1M
2023-04-17 96.97 97.76 96.72 97.72 0.1M
2023-04-14 97.85 98.08 95.96 97.18 0.1M
2023-04-13 97.42 98.25 94.88 97.93 0.1M
2023-04-12 97.39 98.63 96.62 97.16 0.1M
2023-04-11 97.06 97.94 96.20 96.81 0.1M
2023-04-10 95.43 97.14 94.85 96.77 0.2M
2023-04-06 96.00 96.00 94.81 95.83 0.1M
2023-04-05 94.88 96.70 94.58 96.47 0.1M
2023-04-04 98.90 98.90 93.31 95.20 0.1M
2023-04-03 96.72 98.99 95.82 98.88 0.2M
2023-03-31 95.29 97.02 94.65 96.72 0.2M
2023-03-30 94.79 95.27 93.50 94.56 0.1M
2023-03-29 95.34 95.83 94.17 94.52 0.2M
2023-03-28 94.38 95.96 90.74 94.77 0.1M
2023-03-27 95.10 95.67 93.88 94.29 0.2M
2023-03-24 93.24 94.73 92.14 94.42 0.1M
2023-03-23 92.70 94.27 92.63 93.70 0.1M
2023-03-22 95.14 95.20 92.21 92.30 0.1M
2023-03-21 94.52 95.40 93.02 95.15 0.1M
2023-03-20 93.10 94.50 92.73 93.17 0.1M
2023-03-17 92.67 92.92 90.98 92.59 0.3M
2023-03-16 91.69 94.10 90.69 93.49 0.1M
2023-03-15 92.64 93.10 90.88 92.78 0.1M
2023-03-14 96.08 96.91 94.07 94.62 0.1M
2023-03-13 93.47 96.42 91.95 94.08 0.1M
2023-03-10 94.90 97.09 92.35 94.47 0.1M
2023-03-09 97.15 97.15 94.93 95.33 0.1M
2023-03-08 96.43 97.51 95.83 96.73 0.1M
2023-03-07 98.92 99.17 95.74 95.99 0.2M
2023-03-06 101.80 101.80 97.67 99.10 0.1M
2023-03-03 99.90 101.61 98.30 101.56 0.1M
2023-03-02 98.98 100.68 98.03 99.97 0.1M
2023-03-01 101.06 101.51 97.95 99.41 0.1M
2023-02-28 100.37 103.75 100.01 101.44 0.2M
2023-02-27 104.50 104.55 99.27 99.58 0.1M
2023-02-24 105.38 107.62 104.09 104.27 0.2M
2023-02-23 100.00 106.45 100.00 106.25 0.4M
2023-02-22 96.54 97.28 95.08 96.18 0.1M
2023-02-21 97.29 97.32 95.75 95.98 0.1M
2023-02-17 97.85 98.52 96.70 97.62 0.1M
2023-02-16 96.33 98.81 95.97 97.59 0.2M
2023-02-15 95.48 97.26 94.27 96.87 0.1M
2023-02-14 95.95 96.46 94.97 96.00 0.1M
2023-02-13 95.79 96.45 94.73 96.20 0.1M
2023-02-10 95.18 95.94 94.50 95.61 0.1M
2023-02-09 96.39 96.66 94.10 95.02 0.1M
2023-02-08 95.61 96.02 94.59 95.39 0.1M
2023-02-07 96.49 96.82 94.86 95.61 0.1M
2023-02-06 96.51 97.58 95.67 96.46 0.1M
2023-02-03 96.71 98.12 96.10 97.12 0.1M
2023-02-02 97.55 98.33 96.58 97.37 0.2M
2023-02-01 97.03 99.07 96.60 97.87 0.1M
2023-01-31 95.00 97.82 94.88 97.54 0.1M
2023-01-30 91.75 96.16 91.21 94.39 0.2M
2023-01-27 94.27 95.73 91.39 91.50 0.3M
2023-01-26 97.94 98.09 94.59 94.74 0.2M
2023-01-25 96.88 99.44 95.92 97.85 0.1M
2023-01-24 96.56 98.81 94.24 96.66 0.2M
2023-01-23 101.83 101.83 95.92 96.52 0.5M
2023-01-20 101.10 103.07 100.02 102.22 0.1M
2023-01-19 103.02 104.09 99.65 99.74 0.1M
2023-01-18 107.91 108.60 103.48 103.70 0.2M
2023-01-17 104.96 108.21 104.07 108.10 0.1M
2023-01-13 104.98 105.87 103.98 104.56 0.1M
2023-01-12 103.90 105.13 101.46 104.94 0.1M
2023-01-11 103.79 105.70 102.62 103.21 0.1M
2023-01-10 102.51 104.10 102.23 103.77 0.1M
2023-01-09 100.39 103.55 99.95 102.09 0.1M
2023-01-06 100.79 102.63 99.96 100.59 0.1M
2023-01-05 100.58 101.45 98.23 99.95 0.1M
2023-01-04 103.84 104.54 100.68 101.45 0.1M
2023-01-03 107.17 107.17 102.13 102.82 0.1M