MGP Ingredients, Inc. ( MGPI) - Price History
Monthly price history for MGPI (MGP Ingredients, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $13.02 | $13.02 |
| September 2026 | $13.25 | $13.25 |
| August 2026 | $16.61 | $16.61 |
| July 2026 | $17.58 | $17.70 |
| June 2026 | $17.40 | $17.52 |
| May 2026 | $17.53 | $17.65 |
| April 2026 | $19.68 | $19.94 |
| March 2026 | $18.15 | $18.39 |
| February 2026 | $18.63 | $19 |
| January 2026 | $24.42 | $24.91 |
| December 2025 | $23.82 | $24.30 |
| November 2025 | $22.36 | $22.81 |
| October 2025 | $23.61 | $24.20 |
| September 2025 | $23.60 | $24.19 |
| August 2025 | $28.85 | $29.57 |
| July 2025 | $27.48 | $28.28 |
| June 2025 | $29.12 | $29.97 |
| May 2025 | $28.59 | $29.42 |
| April 2025 | $28.53 | $29.47 |
| March 2025 | $28.44 | $29.38 |
| February 2025 | $31.57 | $32.74 |
| January 2025 | $34.84 | $36.13 |
| December 2024 | $37.96 | $39.37 |
| November 2024 | $44.63 | $46.28 |
| October 2024 | $46.21 | $48.04 |
| September 2024 | $80.09 | $83.25 |
| August 2024 | $86.19 | $89.59 |
| July 2024 | $78.34 | $81.55 |
| June 2024 | $71.48 | $74.40 |
| May 2024 | $74.57 | $77.62 |
| April 2024 | $75.24 | $78.44 |
| March 2024 | $82.62 | $86.13 |
| February 2024 | $81.59 | $85.18 |
| January 2024 | $81.37 | $84.95 |
| December 2023 | $94.37 | $98.52 |
| November 2023 | $81.85 | $85.45 |
| October 2023 | $90.56 | $94.66 |
| September 2023 | $100.91 | $105.48 |
| August 2023 | $114.71 | $119.90 |
| July 2023 | $108.96 | $114.01 |
| June 2023 | $101.57 | $106.28 |
| May 2023 | $90.85 | $95.06 |
| April 2023 | $94.20 | $98.68 |
| March 2023 | $92.33 | $96.72 |
| February 2023 | $96.71 | $101.44 |
| January 2023 | $93 | $97.54 |
| December 2022 | $101.42 | $106.38 |
| November 2022 | $119.23 | $125.06 |
| October 2022 | $106.72 | $112.05 |
| September 2022 | $101.11 | $106.16 |
| August 2022 | $104.26 | $109.46 |
| July 2022 | $100.07 | $105.18 |
| June 2022 | $95.23 | $100.09 |
| May 2022 | $92.16 | $96.86 |
| April 2022 | $86.79 | $91.33 |
| March 2022 | $81.33 | $85.59 |
| February 2022 | $75.54 | $79.61 |
| January 2022 | $71.79 | $75.66 |
| December 2021 | $80.64 | $84.99 |
| November 2021 | $73.99 | $77.98 |
| October 2021 | $60.83 | $64.21 |
| September 2021 | $61.67 | $65.10 |
| August 2021 | $61.86 | $65.30 |
| July 2021 | $56.40 | $59.65 |
| June 2021 | $63.96 | $67.64 |
| May 2021 | $65.89 | $69.69 |
| April 2021 | $56.72 | $60.10 |
| March 2021 | $55.83 | $59.15 |
| February 2021 | $60.18 | $63.88 |
| January 2021 | $54.55 | $57.90 |
| December 2020 | $44.34 | $47.06 |
| November 2020 | $41.08 | $43.61 |
| October 2020 | $39.48 | $42.02 |
| September 2020 | $37.33 | $39.74 |
| August 2020 | $33.40 | $35.55 |
| July 2020 | $33.96 | $36.27 |
| June 2020 | $34.38 | $36.71 |
| May 2020 | $35.12 | $37.51 |
| April 2020 | $35.21 | $37.73 |
| March 2020 | $25.10 | $26.89 |
| February 2020 | $26.73 | $28.76 |
| January 2020 | $31.65 | $34.06 |
| December 2019 | $45.02 | $48.45 |
| November 2019 | $42.39 | $45.62 |
| October 2019 | $39.77 | $42.89 |
| September 2019 | $46.06 | $49.68 |
| August 2019 | $44.66 | $48.17 |
| July 2019 | $46.26 | $49.99 |
| June 2019 | $61.36 | $66.31 |
| May 2019 | $55.72 | $60.21 |
| April 2019 | $81.18 | $87.87 |
| March 2019 | $71.28 | $77.15 |
| February 2019 | $75.53 | $81.85 |
| January 2019 | $66.25 | $71.79 |
| December 2018 | $52.65 | $57.05 |
| November 2018 | $62.74 | $67.99 |
| October 2018 | $65.60 | $71.17 |
| September 2018 | $72.80 | $78.98 |
| August 2018 | $71.08 | $77.11 |
| July 2018 | $75.57 | $82.07 |
| June 2018 | $81.78 | $88.81 |
| May 2018 | $81.54 | $88.55 |
| April 2018 | $88.12 | $95.79 |
| March 2018 | $82.42 | $89.59 |
| February 2018 | $77.12 | $83.92 |
| January 2018 | $82.29 | $89.54 |
| December 2017 | $70.65 | $76.88 |
| November 2017 | $68.33 | $74.35 |
| October 2017 | $62.42 | $67.96 |
| September 2017 | $55.69 | $60.63 |
| August 2017 | $51.65 | $56.23 |
| July 2017 | $53.37 | $58.96 |
| June 2017 | $46.32 | $51.17 |
| May 2017 | $46.35 | $51.21 |
| April 2017 | $47.36 | $52.36 |
| March 2017 | $49.05 | $54.23 |
| February 2017 | $40 | $44.23 |
| January 2017 | $38.30 | $42.39 |
| December 2016 | $45.16 | $49.98 |
| November 2016 | $42.74 | $47.30 |
| October 2016 | $31.80 | $35.21 |
| September 2016 | $36.60 | $40.52 |
| August 2016 | $36.07 | $39.94 |
| July 2016 | $38.81 | $43 |
| June 2016 | $34.51 | $38.23 |
| May 2016 | $29.54 | $32.72 |
| April 2016 | $23.85 | $26.42 |
| March 2016 | $21.88 | $24.24 |
| February 2016 | $21.04 | $23.39 |
| January 2016 | $20.13 | $22.38 |
| December 2015 | $23.34 | $25.95 |
| November 2015 | $18.82 | $20.92 |
| October 2015 | $15.59 | $17.33 |
| September 2015 | $14.40 | $16.01 |
| August 2015 | $14.34 | $15.94 |
| July 2015 | $13.28 | $14.77 |
| June 2015 | $15.13 | $16.82 |
| May 2015 | $15.87 | $17.64 |
| April 2015 | $12.63 | $14.04 |
| March 2015 | $12.11 | $13.46 |
| February 2015 | $13.97 | $15.59 |
| January 2015 | $14.21 | $15.86 |
| December 2014 | $14.21 | $15.86 |
| November 2014 | $13.33 | $14.88 |
| October 2014 | $11.06 | $12.35 |
| September 2014 | $11.71 | $13.07 |
| August 2014 | $10.68 | $11.92 |
| July 2014 | $7.21 | $8.05 |
| June 2014 | $7.13 | $7.96 |
| May 2014 | $6.33 | $7.07 |
| April 2014 | $5.23 | $5.84 |
| March 2014 | $6.05 | $6.75 |
| February 2014 | $5.05 | $5.68 |
| January 2014 | $4.90 | $5.51 |
| December 2013 | $4.61 | $5.19 |
| November 2013 | $4.45 | $5.01 |
| October 2013 | $4.70 | $5.29 |
| September 2013 | $4.66 | $5.24 |
| August 2013 | $4.48 | $5.04 |
| July 2013 | $4.97 | $5.59 |
| June 2013 | $5.30 | $5.96 |
| May 2013 | $4.75 | $5.35 |
| April 2013 | $4.35 | $4.90 |
| March 2013 | $3.86 | $4.35 |
| February 2013 | $3.64 | $4.14 |
| January 2013 | $3.29 | $3.74 |
| December 2012 | $3.01 | $3.42 |
| November 2012 | $2.90 | $3.30 |
| October 2012 | $3.11 | $3.53 |
| September 2012 | $3.36 | $3.82 |
| August 2012 | $2.93 | $3.33 |
| July 2012 | $2.86 | $3.25 |
| June 2012 | $2.82 | $3.21 |
| May 2012 | $2.90 | $3.29 |
| April 2012 | $4.09 | $4.65 |
| March 2012 | $4.73 | $5.38 |
| February 2012 | $5.27 | $6.04 |
| January 2012 | $5.20 | $5.96 |
| December 2011 | $4.40 | $5.04 |
| November 2011 | $4.35 | $4.99 |
| October 2011 | $5.72 | $6.56 |
| September 2011 | $4.42 | $5.07 |
| August 2011 | $5.31 | $6.13 |
| July 2011 | $6.81 | $7.87 |
| June 2011 | $7.54 | $8.71 |
| May 2011 | $7.04 | $8.13 |
| April 2011 | $7.56 | $8.73 |
| March 2011 | $7.55 | $8.72 |
| February 2011 | $7.87 | $9.09 |
| January 2011 | $8.18 | $9.45 |
| December 2010 | $9.56 | $11.04 |
| November 2010 | $7.88 | $9.11 |
| October 2010 | $7.81 | $9.02 |
| September 2010 | $6.80 | $7.85 |
| August 2010 | $5.66 | $6.59 |
| July 2010 | $6.52 | $7.58 |
| June 2010 | $5.70 | $6.63 |
| May 2010 | $5.84 | $6.79 |
| April 2010 | $6.68 | $7.77 |
| March 2010 | $6.60 | $7.68 |
| February 2010 | $6.11 | $7.11 |
| January 2010 | $5.66 | $6.59 |
| December 2009 | $6.58 | $7.65 |
| November 2009 | $5.70 | $6.63 |
| October 2009 | $3.73 | $4.34 |
| September 2009 | $3.66 | $4.26 |
| August 2009 | $3.25 | $3.78 |
| July 2009 | $2.49 | $2.90 |
| June 2009 | $2.46 | $2.86 |
| May 2009 | $1.98 | $2.30 |
| April 2009 | $1.43 | $1.66 |
| March 2009 | $0.64 | $0.74 |
| February 2009 | $0.52 | $0.60 |
| January 2009 | $0.47 | $0.55 |
| December 2008 | $0.58 | $0.67 |
| November 2008 | $0.69 | $0.80 |
| October 2008 | $1.31 | $1.52 |
| September 2008 | $2.44 | $2.84 |
| August 2008 | $4.24 | $4.93 |
| July 2008 | $4.73 | $5.50 |
| June 2008 | $4.99 | $5.80 |
| May 2008 | $6.36 | $7.40 |
| April 2008 | $6.29 | $7.32 |
| March 2008 | $6.01 | $6.99 |
| February 2008 | $5.44 | $6.42 |
| January 2008 | $8.04 | $9.49 |
| December 2007 | $7.98 | $9.42 |
| November 2007 | $6.97 | $8.22 |
| October 2007 | $8.08 | $9.54 |
| September 2007 | $8.70 | $10.27 |
| August 2007 | $12.12 | $14.46 |
| July 2007 | $13.62 | $16.25 |
| June 2007 | $14.16 | $16.90 |
| May 2007 | $14.30 | $17.06 |
| April 2007 | $16.68 | $19.91 |
| March 2007 | $17.07 | $20.37 |
| February 2007 | $16.54 | $19.84 |
| January 2007 | $18.40 | $22.07 |
| December 2006 | $18.85 | $22.61 |
| November 2006 | $18.18 | $21.81 |
| October 2006 | $18.72 | $22.45 |
| September 2006 | $17.73 | $21.27 |
| August 2006 | $19.92 | $24.09 |
| July 2006 | $19.05 | $23.04 |
| June 2006 | $19.20 | $23.22 |
| May 2006 | $23.54 | $28.48 |
| April 2006 | $20.30 | $24.56 |
| March 2006 | $13.39 | $16.20 |
| February 2006 | $11.02 | $13.33 |
| January 2006 | $15.22 | $18.41 |
| December 2005 | $9.76 | $11.80 |
| November 2005 | $9.32 | $11.27 |
| October 2005 | $8.84 | $10.69 |
| September 2005 | $9.26 | $11.20 |
| August 2005 | $7.32 | $9 |
| July 2005 | $7.07 | $8.69 |
| June 2005 | $6.75 | $8.30 |
| May 2005 | $6.80 | $8.36 |
| April 2005 | $7.14 | $8.78 |
| March 2005 | $6.78 | $8.34 |
| February 2005 | $6.24 | $7.67 |
| January 2005 | $6.18 | $7.60 |
| December 2004 | $7.03 | $8.64 |
| November 2004 | $7.60 | $9.34 |
| October 2004 | $6.73 | $8.27 |
| September 2004 | $7.95 | $9.92 |
| August 2004 | $7.38 | $9.21 |
| July 2004 | $12.16 | $15.17 |
| June 2004 | $15.50 | $38.69 |
| May 2004 | $14.30 | $35.69 |
| April 2004 | $10.74 | $26.81 |
| March 2004 | $10.25 | $25.59 |
| February 2004 | $8.67 | $21.63 |
| January 2004 | $9.64 | $24.05 |
| December 2003 | $6.31 | $15.75 |
| November 2003 | $4.73 | $11.80 |
| October 2003 | $3.85 | $9.61 |
| September 2003 | $3.52 | $8.93 |
| August 2003 | $3.34 | $8.47 |
| July 2003 | $3.07 | $7.80 |
| June 2003 | $3.48 | $8.83 |
| May 2003 | $2.96 | $7.50 |
| April 2003 | $2.76 | $7.01 |
| March 2003 | $2.58 | $6.55 |
| February 2003 | $2.91 | $7.39 |
| January 2003 | $3.17 | $8.04 |
| December 2002 | $3.07 | $7.80 |
| November 2002 | $2.92 | $7.40 |
| October 2002 | $3.28 | $8.33 |
| September 2002 | $2.82 | $7.30 |
| August 2002 | $3.76 | $9.75 |
| July 2002 | $4.61 | $11.95 |
| June 2002 | $5.01 | $12.99 |
| May 2002 | $5.38 | $13.95 |
| April 2002 | $5.48 | $14.20 |
| March 2002 | $5.38 | $13.95 |
| February 2002 | $5.38 | $13.95 |
| January 2002 | $5.15 | $13.35 |
| December 2001 | $4.46 | $11.56 |
| November 2001 | $4.68 | $12.12 |
| October 2001 | $4 | $10.37 |
| September 2001 | $3.32 | $8.75 |
| August 2001 | $3.55 | $9.35 |
| July 2001 | $3.93 | $10.35 |
| June 2001 | $4.26 | $11.20 |
| May 2001 | $3.47 | $9.13 |
| April 2001 | $3.25 | $8.55 |
| March 2001 | $3.13 | $8.25 |
| February 2001 | $3.30 | $8.69 |
| January 2001 | $3.40 | $8.94 |
| December 2000 | $3.32 | $8.75 |
| November 2000 | $3.61 | $9.50 |
| October 2000 | $3.37 | $8.88 |
| September 2000 | $4.14 | $11 |
| August 2000 | $3.38 | $9 |
| July 2000 | $3.24 | $8.62 |
| June 2000 | $3.13 | $8.31 |
| May 2000 | $2.58 | $6.88 |
| April 2000 | $2.66 | $7.06 |
| March 2000 | $2.40 | $6.38 |
| February 2000 | $2.82 | $7.50 |
| January 2000 | $3.10 | $8.25 |
| December 1999 | $2.77 | $7.38 |
| November 1999 | $3.17 | $8.44 |
| October 1999 | $3.53 | $9.38 |
| September 1999 | $3.57 | $9.50 |
| August 1999 | $3.76 | $10 |
| July 1999 | $4.04 | $10.75 |
| June 1999 | $4.18 | $11.12 |
| May 1999 | $3.62 | $9.62 |
| April 1999 | $4.08 | $10.84 |
| March 1999 | $3.76 | $10 |
| February 1999 | $4.98 | $13.25 |
| January 1999 | $5.22 | $13.88 |
| December 1998 | $5.12 | $13.62 |
| November 1998 | $5.08 | $13.50 |
| October 1998 | $5.12 | $13.62 |
| September 1998 | $4.14 | $11 |
| August 1998 | $3.85 | $10.25 |
| July 1998 | $4.56 | $12.12 |
| June 1998 | $5.45 | $14.50 |
| May 1998 | $5.17 | $13.75 |
| April 1998 | $4.98 | $13.25 |
| March 1998 | $5.08 | $13.50 |
| February 1998 | $5.08 | $13.50 |
| January 1998 | $5.50 | $14.62 |
| December 1997 | $4.70 | $12.50 |
| November 1997 | $5.26 | $14 |
| October 1997 | $5.03 | $13.38 |
| September 1997 | $5.26 | $14 |
| August 1997 | $5.36 | $14.25 |
| July 1997 | $5.52 | $14.69 |
| June 1997 | $4.98 | $13.25 |
| May 1997 | $4.47 | $11.88 |
| April 1997 | $4.23 | $11.25 |
| March 1997 | $4.51 | $12 |
| February 1997 | $5.64 | $15 |
| January 1997 | $5.83 | $15.50 |
| December 1996 | $6.39 | $17 |
| November 1996 | $6.30 | $16.75 |
| October 1996 | $6.30 | $16.75 |
| September 1996 | $5.12 | $13.62 |
| August 1996 | $4.89 | $13 |
| July 1996 | $4.65 | $12.38 |
| June 1996 | $4.89 | $13 |
| May 1996 | $4.70 | $12.50 |
| April 1996 | $4.51 | $12 |
| March 1996 | $4.80 | $12.75 |
| February 1996 | $4.70 | $12.50 |
| January 1996 | $4.98 | $13.25 |
| December 1995 | $5.26 | $14 |
| November 1995 | $4.56 | $12.12 |
| October 1995 | $4.32 | $11.50 |
| September 1995 | $6.49 | $17.25 |
| August 1995 | $6.58 | $17.50 |
| July 1995 | $6.77 | $18 |
| June 1995 | $6.91 | $18.50 |
| May 1995 | $6.82 | $18.25 |
| April 1995 | $6.72 | $18 |
| March 1995 | $6.68 | $18 |
| February 1995 | $6.96 | $18.75 |
| January 1995 | $7.42 | $20 |
| December 1994 | $8.86 | $24 |
| November 1994 | $10.15 | $27.50 |
| October 1994 | $9.59 | $26 |
| September 1994 | $10.28 | $28 |
| August 1994 | $11.11 | $30.25 |
| July 1994 | $13.13 | $35.75 |
| June 1994 | $13.08 | $35.75 |
| May 1994 | $11.89 | $32.50 |
| April 1994 | $11.89 | $32.50 |
| March 1994 | $11.21 | $30.75 |
| February 1994 | $11.12 | $30.50 |
| January 1994 | $10.39 | $28.50 |
| December 1993 | $10.70 | $29.50 |
| November 1993 | $9.25 | $25.50 |
| October 1993 | $8.80 | $24.25 |
| September 1993 | $8.98 | $24.88 |
| August 1993 | $9.29 | $25.75 |
| July 1993 | $9.20 | $25.50 |
| June 1993 | $9.16 | $25.50 |
| May 1993 | $9.07 | $25.25 |
| April 1993 | $9.70 | $27 |
| March 1993 | $10.64 | $29.75 |
| February 1993 | $10.10 | $28.25 |
| January 1993 | $10.19 | $28.50 |
| December 1992 | $8.36 | $23.50 |
| November 1992 | $8.40 | $23.62 |
| October 1992 | $8.05 | $22.62 |
| September 1992 | $7.74 | $21.88 |
| August 1992 | $7.87 | $22.25 |
| July 1992 | $8.40 | $23.75 |
| June 1992 | $8.27 | $35.25 |
| May 1992 | $7.62 | $32.50 |
| April 1992 | $7.21 | $30.75 |
| March 1992 | $7.52 | $32.25 |
| February 1992 | $7.82 | $33.50 |
| January 1992 | $7.64 | $32.75 |
| December 1991 | $7.60 | $32.75 |
| November 1991 | $6.76 | $29.12 |
| October 1991 | $6.61 | $28.50 |
| September 1991 | $6.35 | $27.50 |
| August 1991 | $6.58 | $28.50 |
| July 1991 | $6.98 | $30.25 |
| June 1991 | $6.60 | $28.75 |
| May 1991 | $5.91 | $25.75 |
| April 1991 | $5.97 | $26 |
| March 1991 | $6.56 | $28.75 |
| February 1991 | $6.18 | $27.12 |
| January 1991 | $5.36 | $23.50 |
| December 1990 | $5.20 | $23 |
| November 1990 | $5.54 | $24.50 |
| October 1990 | $4.92 | $21.75 |
| September 1990 | $4.43 | $19.75 |
| August 1990 | $4.38 | $19.50 |
| July 1990 | $3.76 | $16.75 |
| June 1990 | $4.39 | $19.75 |
| May 1990 | $4.06 | $18.25 |
| April 1990 | $4.17 | $18.75 |
| March 1990 | $4.24 | $19.25 |
| February 1990 | $4.02 | $18.25 |
| January 1990 | $5.37 | $24.38 |
| December 1989 | $5.52 | $25.25 |
| November 1989 | $6.29 | $28.75 |
| October 1989 | $6.02 | $27.50 |
| September 1989 | $6.44 | $29.62 |
| August 1989 | $7.02 | $32.25 |
| July 1989 | $6.64 | $30.50 |
| June 1989 | $5.82 | $26.88 |
| May 1989 | $5.57 | $25.75 |
| April 1989 | $5.49 | $25.38 |
| March 1989 | $5.35 | $24.88 |
| February 1989 | $5.11 | $23.75 |
| January 1989 | $5.24 | $24.38 |
| December 1988 | $4.30 | $20.12 |
| November 1988 | $3.74 | $17.50 |
| October 1988 | $3.20 | $15 |
MGPI
Price: $13.02
52 week price:
Dividend Yield: 3.75%
5-year range yield:
Forward Dividend Yield: 3.69%
Payout Ratio: 10.98%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: -11.14 USD
Exchange: NMS
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Country: United States
Volume: 320003
Ebitda: 13.4 millionMarket Capitalization: 273.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR5: 0.87%
DGR10: 26.78%