MGP Ingredients, Inc. ( MGPI) - Price History
Monthly price history for MGPI (MGP Ingredients, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $16.44 | $16.44 |
| May 2026 | $17.65 | $17.65 |
| April 2026 | $19.81 | $19.94 |
| March 2026 | $18.27 | $18.39 |
| February 2026 | $18.75 | $19 |
| January 2026 | $24.58 | $24.91 |
| December 2025 | $23.98 | $24.30 |
| November 2025 | $22.51 | $22.81 |
| October 2025 | $23.77 | $24.20 |
| September 2025 | $23.76 | $24.19 |
| August 2025 | $29.05 | $29.57 |
| July 2025 | $27.66 | $28.28 |
| June 2025 | $29.31 | $29.97 |
| May 2025 | $28.78 | $29.42 |
| April 2025 | $28.72 | $29.47 |
| March 2025 | $28.63 | $29.38 |
| February 2025 | $31.78 | $32.74 |
| January 2025 | $35.07 | $36.13 |
| December 2024 | $38.22 | $39.37 |
| November 2024 | $44.92 | $46.28 |
| October 2024 | $46.52 | $48.04 |
| September 2024 | $80.62 | $83.25 |
| August 2024 | $86.76 | $89.59 |
| July 2024 | $78.86 | $81.55 |
| June 2024 | $71.95 | $74.40 |
| May 2024 | $75.06 | $77.62 |
| April 2024 | $75.74 | $78.44 |
| March 2024 | $83.17 | $86.13 |
| February 2024 | $82.14 | $85.18 |
| January 2024 | $81.92 | $84.95 |
| December 2023 | $95 | $98.52 |
| November 2023 | $82.40 | $85.45 |
| October 2023 | $91.16 | $94.66 |
| September 2023 | $101.58 | $105.48 |
| August 2023 | $115.47 | $119.90 |
| July 2023 | $109.69 | $114.01 |
| June 2023 | $102.25 | $106.28 |
| May 2023 | $91.46 | $95.06 |
| April 2023 | $94.83 | $98.68 |
| March 2023 | $92.94 | $96.72 |
| February 2023 | $97.36 | $101.44 |
| January 2023 | $93.62 | $97.54 |
| December 2022 | $102.10 | $106.38 |
| November 2022 | $120.03 | $125.06 |
| October 2022 | $107.43 | $112.05 |
| September 2022 | $101.78 | $106.16 |
| August 2022 | $104.95 | $109.46 |
| July 2022 | $100.74 | $105.18 |
| June 2022 | $95.86 | $100.09 |
| May 2022 | $92.77 | $96.86 |
| April 2022 | $87.36 | $91.33 |
| March 2022 | $81.87 | $85.59 |
| February 2022 | $76.04 | $79.61 |
| January 2022 | $72.27 | $75.66 |
| December 2021 | $81.18 | $84.99 |
| November 2021 | $74.48 | $77.98 |
| October 2021 | $61.23 | $64.21 |
| September 2021 | $62.08 | $65.10 |
| August 2021 | $62.27 | $65.30 |
| July 2021 | $56.78 | $59.65 |
| June 2021 | $64.38 | $67.64 |
| May 2021 | $66.33 | $69.69 |
| April 2021 | $57.10 | $60.10 |
| March 2021 | $56.20 | $59.15 |
| February 2021 | $60.58 | $63.88 |
| January 2021 | $54.91 | $57.90 |
| December 2020 | $44.63 | $47.06 |
| November 2020 | $41.36 | $43.61 |
| October 2020 | $39.74 | $42.02 |
| September 2020 | $37.58 | $39.74 |
| August 2020 | $33.62 | $35.55 |
| July 2020 | $34.19 | $36.27 |
| June 2020 | $34.60 | $36.71 |
| May 2020 | $35.36 | $37.51 |
| April 2020 | $35.45 | $37.73 |
| March 2020 | $25.26 | $26.89 |
| February 2020 | $26.90 | $28.76 |
| January 2020 | $31.86 | $34.06 |
| December 2019 | $45.32 | $48.45 |
| November 2019 | $42.68 | $45.62 |
| October 2019 | $40.03 | $42.89 |
| September 2019 | $46.37 | $49.68 |
| August 2019 | $44.96 | $48.17 |
| July 2019 | $46.57 | $49.99 |
| June 2019 | $61.77 | $66.31 |
| May 2019 | $56.09 | $60.21 |
| April 2019 | $81.73 | $87.87 |
| March 2019 | $71.76 | $77.15 |
| February 2019 | $76.04 | $81.85 |
| January 2019 | $66.69 | $71.79 |
| December 2018 | $53 | $57.05 |
| November 2018 | $63.16 | $67.99 |
| October 2018 | $66.04 | $71.17 |
| September 2018 | $73.28 | $78.98 |
| August 2018 | $71.55 | $77.11 |
| July 2018 | $76.07 | $82.07 |
| June 2018 | $82.32 | $88.81 |
| May 2018 | $82.08 | $88.55 |
| April 2018 | $88.71 | $95.79 |
| March 2018 | $82.97 | $89.59 |
| February 2018 | $77.64 | $83.92 |
| January 2018 | $82.84 | $89.54 |
| December 2017 | $71.12 | $76.88 |
| November 2017 | $68.78 | $74.35 |
| October 2017 | $62.84 | $67.96 |
| September 2017 | $56.06 | $60.63 |
| August 2017 | $51.99 | $56.23 |
| July 2017 | $53.72 | $58.96 |
| June 2017 | $46.62 | $51.17 |
| May 2017 | $46.66 | $51.21 |
| April 2017 | $47.67 | $52.36 |
| March 2017 | $49.38 | $54.23 |
| February 2017 | $40.27 | $44.23 |
| January 2017 | $38.56 | $42.39 |
| December 2016 | $45.46 | $49.98 |
| November 2016 | $43.03 | $47.30 |
| October 2016 | $32.01 | $35.21 |
| September 2016 | $36.84 | $40.52 |
| August 2016 | $36.31 | $39.94 |
| July 2016 | $39.07 | $43 |
| June 2016 | $34.74 | $38.23 |
| May 2016 | $29.73 | $32.72 |
| April 2016 | $24.01 | $26.42 |
| March 2016 | $22.03 | $24.24 |
| February 2016 | $21.18 | $23.39 |
| January 2016 | $20.26 | $22.38 |
| December 2015 | $23.50 | $25.95 |
| November 2015 | $18.94 | $20.92 |
| October 2015 | $15.69 | $17.33 |
| September 2015 | $14.50 | $16.01 |
| August 2015 | $14.43 | $15.94 |
| July 2015 | $13.37 | $14.77 |
| June 2015 | $15.23 | $16.82 |
| May 2015 | $15.97 | $17.64 |
| April 2015 | $12.71 | $14.04 |
| March 2015 | $12.19 | $13.46 |
| February 2015 | $14.06 | $15.59 |
| January 2015 | $14.30 | $15.86 |
| December 2014 | $14.30 | $15.86 |
| November 2014 | $13.42 | $14.88 |
| October 2014 | $11.14 | $12.35 |
| September 2014 | $11.79 | $13.07 |
| August 2014 | $10.75 | $11.92 |
| July 2014 | $7.26 | $8.05 |
| June 2014 | $7.18 | $7.96 |
| May 2014 | $6.38 | $7.07 |
| April 2014 | $5.27 | $5.84 |
| March 2014 | $6.09 | $6.75 |
| February 2014 | $5.08 | $5.68 |
| January 2014 | $4.93 | $5.51 |
| December 2013 | $4.64 | $5.19 |
| November 2013 | $4.48 | $5.01 |
| October 2013 | $4.73 | $5.29 |
| September 2013 | $4.69 | $5.24 |
| August 2013 | $4.51 | $5.04 |
| July 2013 | $5 | $5.59 |
| June 2013 | $5.33 | $5.96 |
| May 2013 | $4.78 | $5.35 |
| April 2013 | $4.38 | $4.90 |
| March 2013 | $3.89 | $4.35 |
| February 2013 | $3.67 | $4.14 |
| January 2013 | $3.31 | $3.74 |
| December 2012 | $3.03 | $3.42 |
| November 2012 | $2.92 | $3.30 |
| October 2012 | $3.13 | $3.53 |
| September 2012 | $3.38 | $3.82 |
| August 2012 | $2.95 | $3.33 |
| July 2012 | $2.88 | $3.25 |
| June 2012 | $2.84 | $3.21 |
| May 2012 | $2.91 | $3.29 |
| April 2012 | $4.12 | $4.65 |
| March 2012 | $4.76 | $5.38 |
| February 2012 | $5.31 | $6.04 |
| January 2012 | $5.24 | $5.96 |
| December 2011 | $4.43 | $5.04 |
| November 2011 | $4.38 | $4.99 |
| October 2011 | $5.76 | $6.56 |
| September 2011 | $4.45 | $5.07 |
| August 2011 | $5.34 | $6.13 |
| July 2011 | $6.86 | $7.87 |
| June 2011 | $7.59 | $8.71 |
| May 2011 | $7.08 | $8.13 |
| April 2011 | $7.61 | $8.73 |
| March 2011 | $7.60 | $8.72 |
| February 2011 | $7.92 | $9.09 |
| January 2011 | $8.23 | $9.45 |
| December 2010 | $9.62 | $11.04 |
| November 2010 | $7.94 | $9.11 |
| October 2010 | $7.86 | $9.02 |
| September 2010 | $6.84 | $7.85 |
| August 2010 | $5.70 | $6.59 |
| July 2010 | $6.56 | $7.58 |
| June 2010 | $5.74 | $6.63 |
| May 2010 | $5.88 | $6.79 |
| April 2010 | $6.72 | $7.77 |
| March 2010 | $6.64 | $7.68 |
| February 2010 | $6.15 | $7.11 |
| January 2010 | $5.70 | $6.59 |
| December 2009 | $6.62 | $7.65 |
| November 2009 | $5.74 | $6.63 |
| October 2009 | $3.76 | $4.34 |
| September 2009 | $3.69 | $4.26 |
| August 2009 | $3.27 | $3.78 |
| July 2009 | $2.51 | $2.90 |
| June 2009 | $2.48 | $2.86 |
| May 2009 | $1.99 | $2.30 |
| April 2009 | $1.44 | $1.66 |
| March 2009 | $0.64 | $0.74 |
| February 2009 | $0.52 | $0.60 |
| January 2009 | $0.48 | $0.55 |
| December 2008 | $0.58 | $0.67 |
| November 2008 | $0.69 | $0.80 |
| October 2008 | $1.32 | $1.52 |
| September 2008 | $2.46 | $2.84 |
| August 2008 | $4.27 | $4.93 |
| July 2008 | $4.76 | $5.50 |
| June 2008 | $5.02 | $5.80 |
| May 2008 | $6.40 | $7.40 |
| April 2008 | $6.33 | $7.32 |
| March 2008 | $6.05 | $6.99 |
| February 2008 | $5.48 | $6.42 |
| January 2008 | $8.10 | $9.49 |
| December 2007 | $8.04 | $9.42 |
| November 2007 | $7.01 | $8.22 |
| October 2007 | $8.14 | $9.54 |
| September 2007 | $8.76 | $10.27 |
| August 2007 | $12.20 | $14.46 |
| July 2007 | $13.71 | $16.25 |
| June 2007 | $14.26 | $16.90 |
| May 2007 | $14.39 | $17.06 |
| April 2007 | $16.80 | $19.91 |
| March 2007 | $17.18 | $20.37 |
| February 2007 | $16.65 | $19.84 |
| January 2007 | $18.52 | $22.07 |
| December 2006 | $18.98 | $22.61 |
| November 2006 | $18.30 | $21.81 |
| October 2006 | $18.84 | $22.45 |
| September 2006 | $17.85 | $21.27 |
| August 2006 | $20.05 | $24.09 |
| July 2006 | $19.17 | $23.04 |
| June 2006 | $19.32 | $23.22 |
| May 2006 | $23.70 | $28.48 |
| April 2006 | $20.44 | $24.56 |
| March 2006 | $13.48 | $16.20 |
| February 2006 | $11.09 | $13.33 |
| January 2006 | $15.32 | $18.41 |
| December 2005 | $9.82 | $11.80 |
| November 2005 | $9.38 | $11.27 |
| October 2005 | $8.90 | $10.69 |
| September 2005 | $9.32 | $11.20 |
| August 2005 | $7.37 | $9 |
| July 2005 | $7.12 | $8.69 |
| June 2005 | $6.80 | $8.30 |
| May 2005 | $6.85 | $8.36 |
| April 2005 | $7.19 | $8.78 |
| March 2005 | $6.83 | $8.34 |
| February 2005 | $6.28 | $7.67 |
| January 2005 | $6.22 | $7.60 |
| December 2004 | $7.08 | $8.64 |
| November 2004 | $7.65 | $9.34 |
| October 2004 | $6.77 | $8.27 |
| September 2004 | $8 | $9.92 |
| August 2004 | $7.43 | $9.21 |
| July 2004 | $12.24 | $15.17 |
| June 2004 | $15.60 | $38.69 |
| May 2004 | $14.40 | $35.69 |
| April 2004 | $10.81 | $26.81 |
| March 2004 | $10.32 | $25.59 |
| February 2004 | $8.72 | $21.63 |
| January 2004 | $9.70 | $24.05 |
| December 2003 | $6.35 | $15.75 |
| November 2003 | $4.76 | $11.80 |
| October 2003 | $3.88 | $9.61 |
| September 2003 | $3.54 | $8.93 |
| August 2003 | $3.36 | $8.47 |
| July 2003 | $3.09 | $7.80 |
| June 2003 | $3.50 | $8.83 |
| May 2003 | $2.98 | $7.50 |
| April 2003 | $2.78 | $7.01 |
| March 2003 | $2.60 | $6.55 |
| February 2003 | $2.93 | $7.39 |
| January 2003 | $3.19 | $8.04 |
| December 2002 | $3.09 | $7.80 |
| November 2002 | $2.94 | $7.40 |
| October 2002 | $3.30 | $8.33 |
| September 2002 | $2.84 | $7.30 |
| August 2002 | $3.79 | $9.75 |
| July 2002 | $4.64 | $11.95 |
| June 2002 | $5.05 | $12.99 |
| May 2002 | $5.42 | $13.95 |
| April 2002 | $5.52 | $14.20 |
| March 2002 | $5.42 | $13.95 |
| February 2002 | $5.42 | $13.95 |
| January 2002 | $5.19 | $13.35 |
| December 2001 | $4.49 | $11.56 |
| November 2001 | $4.71 | $12.12 |
| October 2001 | $4.03 | $10.37 |
| September 2001 | $3.35 | $8.75 |
| August 2001 | $3.58 | $9.35 |
| July 2001 | $3.96 | $10.35 |
| June 2001 | $4.28 | $11.20 |
| May 2001 | $3.49 | $9.13 |
| April 2001 | $3.27 | $8.55 |
| March 2001 | $3.16 | $8.25 |
| February 2001 | $3.32 | $8.69 |
| January 2001 | $3.42 | $8.94 |
| December 2000 | $3.35 | $8.75 |
| November 2000 | $3.63 | $9.50 |
| October 2000 | $3.39 | $8.88 |
| September 2000 | $4.16 | $11 |
| August 2000 | $3.41 | $9 |
| July 2000 | $3.26 | $8.62 |
| June 2000 | $3.15 | $8.31 |
| May 2000 | $2.60 | $6.88 |
| April 2000 | $2.67 | $7.06 |
| March 2000 | $2.41 | $6.38 |
| February 2000 | $2.84 | $7.50 |
| January 2000 | $3.12 | $8.25 |
| December 1999 | $2.79 | $7.38 |
| November 1999 | $3.19 | $8.44 |
| October 1999 | $3.55 | $9.38 |
| September 1999 | $3.60 | $9.50 |
| August 1999 | $3.78 | $10 |
| July 1999 | $4.07 | $10.75 |
| June 1999 | $4.21 | $11.12 |
| May 1999 | $3.64 | $9.62 |
| April 1999 | $4.10 | $10.84 |
| March 1999 | $3.78 | $10 |
| February 1999 | $5.02 | $13.25 |
| January 1999 | $5.25 | $13.88 |
| December 1998 | $5.16 | $13.62 |
| November 1998 | $5.11 | $13.50 |
| October 1998 | $5.16 | $13.62 |
| September 1998 | $4.16 | $11 |
| August 1998 | $3.88 | $10.25 |
| July 1998 | $4.59 | $12.12 |
| June 1998 | $5.49 | $14.50 |
| May 1998 | $5.20 | $13.75 |
| April 1998 | $5.02 | $13.25 |
| March 1998 | $5.11 | $13.50 |
| February 1998 | $5.11 | $13.50 |
| January 1998 | $5.54 | $14.62 |
| December 1997 | $4.73 | $12.50 |
| November 1997 | $5.30 | $14 |
| October 1997 | $5.06 | $13.38 |
| September 1997 | $5.30 | $14 |
| August 1997 | $5.39 | $14.25 |
| July 1997 | $5.56 | $14.69 |
| June 1997 | $5.02 | $13.25 |
| May 1997 | $4.50 | $11.88 |
| April 1997 | $4.26 | $11.25 |
| March 1997 | $4.54 | $12 |
| February 1997 | $5.68 | $15 |
| January 1997 | $5.87 | $15.50 |
| December 1996 | $6.44 | $17 |
| November 1996 | $6.34 | $16.75 |
| October 1996 | $6.34 | $16.75 |
| September 1996 | $5.16 | $13.62 |
| August 1996 | $4.92 | $13 |
| July 1996 | $4.68 | $12.38 |
| June 1996 | $4.92 | $13 |
| May 1996 | $4.73 | $12.50 |
| April 1996 | $4.54 | $12 |
| March 1996 | $4.83 | $12.75 |
| February 1996 | $4.73 | $12.50 |
| January 1996 | $5.02 | $13.25 |
| December 1995 | $5.30 | $14 |
| November 1995 | $4.59 | $12.12 |
| October 1995 | $4.35 | $11.50 |
| September 1995 | $6.53 | $17.25 |
| August 1995 | $6.62 | $17.50 |
| July 1995 | $6.81 | $18 |
| June 1995 | $6.96 | $18.50 |
| May 1995 | $6.86 | $18.25 |
| April 1995 | $6.77 | $18 |
| March 1995 | $6.72 | $18 |
| February 1995 | $7 | $18.75 |
| January 1995 | $7.47 | $20 |
| December 1994 | $8.91 | $24 |
| November 1994 | $10.21 | $27.50 |
| October 1994 | $9.66 | $26 |
| September 1994 | $10.35 | $28 |
| August 1994 | $11.18 | $30.25 |
| July 1994 | $13.22 | $35.75 |
| June 1994 | $13.17 | $35.75 |
| May 1994 | $11.97 | $32.50 |
| April 1994 | $11.97 | $32.50 |
| March 1994 | $11.28 | $30.75 |
| February 1994 | $11.19 | $30.50 |
| January 1994 | $10.46 | $28.50 |
| December 1993 | $10.78 | $29.50 |
| November 1993 | $9.31 | $25.50 |
| October 1993 | $8.86 | $24.25 |
| September 1993 | $9.04 | $24.88 |
| August 1993 | $9.36 | $25.75 |
| July 1993 | $9.26 | $25.50 |
| June 1993 | $9.22 | $25.50 |
| May 1993 | $9.13 | $25.25 |
| April 1993 | $9.76 | $27 |
| March 1993 | $10.71 | $29.75 |
| February 1993 | $10.17 | $28.25 |
| January 1993 | $10.26 | $28.50 |
| December 1992 | $8.42 | $23.50 |
| November 1992 | $8.46 | $23.62 |
| October 1992 | $8.10 | $22.62 |
| September 1992 | $7.79 | $21.88 |
| August 1992 | $7.92 | $22.25 |
| July 1992 | $8.46 | $23.75 |
| June 1992 | $8.32 | $35.25 |
| May 1992 | $7.68 | $32.50 |
| April 1992 | $7.26 | $30.75 |
| March 1992 | $7.58 | $32.25 |
| February 1992 | $7.87 | $33.50 |
| January 1992 | $7.69 | $32.75 |
| December 1991 | $7.65 | $32.75 |
| November 1991 | $6.80 | $29.12 |
| October 1991 | $6.66 | $28.50 |
| September 1991 | $6.39 | $27.50 |
| August 1991 | $6.62 | $28.50 |
| July 1991 | $7.03 | $30.25 |
| June 1991 | $6.64 | $28.75 |
| May 1991 | $5.95 | $25.75 |
| April 1991 | $6 | $26 |
| March 1991 | $6.60 | $28.75 |
| February 1991 | $6.23 | $27.12 |
| January 1991 | $5.39 | $23.50 |
| December 1990 | $5.24 | $23 |
| November 1990 | $5.58 | $24.50 |
| October 1990 | $4.95 | $21.75 |
| September 1990 | $4.46 | $19.75 |
| August 1990 | $4.41 | $19.50 |
| July 1990 | $3.78 | $16.75 |
| June 1990 | $4.42 | $19.75 |
| May 1990 | $4.08 | $18.25 |
| April 1990 | $4.20 | $18.75 |
| March 1990 | $4.27 | $19.25 |
| February 1990 | $4.05 | $18.25 |
| January 1990 | $5.40 | $24.38 |
| December 1989 | $5.56 | $25.25 |
| November 1989 | $6.33 | $28.75 |
| October 1989 | $6.06 | $27.50 |
| September 1989 | $6.49 | $29.62 |
| August 1989 | $7.06 | $32.25 |
| July 1989 | $6.68 | $30.50 |
| June 1989 | $5.85 | $26.88 |
| May 1989 | $5.61 | $25.75 |
| April 1989 | $5.53 | $25.38 |
| March 1989 | $5.38 | $24.88 |
| February 1989 | $5.14 | $23.75 |
| January 1989 | $5.28 | $24.38 |
| December 1988 | $4.33 | $20.12 |
| November 1988 | $3.76 | $17.50 |
| October 1988 | $3.22 | $15 |
MGPI
Price: $16.44
52 week price:
Dividend Yield: 2.91%
5-year range yield:
Forward Dividend Yield: 2.92%
Payout Ratio: 10.98%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: -11.15 USD
Exchange: NMS
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Country: United States
Volume: 320003
Ebitda: 13.4 millionMarket Capitalization: 352.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR5: 1.82%
DGR10: 27.30%