MGPI Stock Prices

Data as of Oct 28, 2026

Last

16.73

Change

+1.41

Open

15.55

Previous

15.32

High

16.79

Low

15.49

Bid

-

Ask

-

Volume

301,847

Trades

-

Dividend

0.04

Yield

0.27%

Ex-Div

Aug 16, 2017

Impl Vol

0.443

Hist Vol

0.467

Opt Volume

36

Open Int

4,538

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	15.55	16.79	15.49	16.73	+1.41	301,847	36	0.443	0.467
Oct 27, 2026	15.44	15.46	15.13	15.32	-0.20	197,388	87	0.587	0.458
Oct 26, 2026	15.79	15.97	15.44	15.52	-0.21	141,285	8	0.764	0.459
Oct 23, 2026	15.86	16.27	15.61	15.73	-0.52	182,185	5	0.565	0.459
Oct 22, 2026	15.06	16.25	15.06	16.25	+1.37	276,768	61	0.582	0.458
Oct 21, 2026	15.01	15.09	14.71	14.88	-0.25	242,122	3	0.561	0.449
Oct 20, 2026	15.19	15.40	14.77	15.13	+0.11	229,235	4,103	0.487	0.449
Oct 19, 2026	15.01	15.14	14.84	15.02	-0.10	223,035	31	0.575	0.449
Oct 16, 2026	15.60	15.72	14.93	15.12	-0.28	235,582	16	0.834	0.449
Oct 15, 2026	14.82	15.53	14.63	15.40	+0.80	422,131	33	0.479	0.450
Oct 14, 2026	14.63	14.70	14.25	14.60	-0.01	342,876	146	0.579	0.446
Oct 13, 2026	14.50	14.68	14.21	14.61	+0.25	277,489	18	0.632	0.446
Oct 12, 2026	13.76	14.42	13.53	14.36	+0.58	237,202	26	0.668	0.446
Oct 9, 2026	13.69	13.96	13.02	13.78	+0.01	265,191	6	0.761	0.444
Oct 8, 2026	13.02	13.99	13.00	13.77	+0.73	409,647	78	0.523	0.444
Oct 7, 2026	13.03	13.19	12.77	13.04	+0.02	188,067	14	0.537	0.441
Oct 6, 2026	12.83	13.24	12.83	13.02	+0.25	220,059	14	0.000	0.441
Oct 5, 2026	12.74	13.12	12.42	12.77	-0.02	389,501	86	0.485	0.441
Oct 2, 2026	12.96	13.14	12.75	12.79	+0.00	194,219	4	0.000	0.441
Oct 1, 2026	13.20	13.20	12.75	12.88	-0.37	197,646	7	0.576	0.441
Sep 30, 2026	13.40	13.50	12.88	13.25	-0.09	398,665	30	0.497	0.441
Sep 29, 2026	12.78	13.46	12.60	13.34	+0.56	414,650	22	0.468	0.441
Sep 28, 2026	12.82	12.98	12.50	12.78	-0.04	220,734	19	0.563	0.439
Sep 25, 2026	12.68	12.88	12.66	12.82	+0.08	234,241	15	0.538	0.439
Sep 24, 2026	13.06	13.06	12.66	12.74	-0.20	357,421	13	0.499	0.440
Sep 23, 2026	13.51	13.51	12.83	12.94	-0.56	292,393	23	0.524	0.439
Sep 22, 2026	13.50	13.75	13.31	13.50	+0.11	298,798	36	0.473	0.438
Sep 21, 2026	14.02	14.20	13.33	13.39	-0.74	695,547	265	0.516	0.438
Sep 18, 2026	14.22	14.44	14.02	14.13	-0.26	388,287	29	0.464	0.436
Sep 17, 2026	14.43	14.65	14.23	14.39	+0.03	250,333	20	0.521	0.435
Sep 16, 2026	14.44	14.70	14.29	14.36	-0.04	283,295	4	0.000	0.435
Sep 15, 2026	14.77	14.77	14.23	14.40	-0.43	218,490	170	0.576	0.435
Sep 14, 2026	15.00	15.40	14.70	14.83	+0.08	228,457	8	2.140	0.435
Sep 11, 2026	15.11	15.27	14.75	14.75	-0.36	243,711	71	0.500	0.435
Sep 10, 2026	15.10	15.47	15.03	15.11	+0.02	261,125	1	0.000	0.435
Sep 9, 2026	16.13	16.27	14.99	15.09	-1.12	269,518	41	0.698	0.436
Sep 8, 2026	16.38	16.53	16.17	16.21	+0.00	182,018	7	0.486	0.430
Sep 4, 2026	16.20	16.47	15.94	16.40	+0.06	305,811	6	0.372	0.430
Sep 3, 2026	16.92	16.92	16.05	16.34	-0.49	236,436	6	0.000	0.431
Sep 2, 2026	16.49	17.06	16.43	16.83	+0.36	254,820	33	0.575	0.430
Sep 1, 2026	16.56	16.62	16.30	16.47	-0.14	254,108	6	0.392	0.429
Aug 31, 2026	16.72	16.72	16.34	16.61	-0.24	345,007	63	0.406	0.430
Aug 28, 2026	16.44	16.99	16.44	16.85	+0.57	186,579	959	0.444	0.430
Aug 27, 2026	17.25	17.50	16.25	16.28	-1.16	173,267	2,784	0.283	0.428
Aug 26, 2026	17.87	17.87	17.43	17.44	-0.47	110,227	55	0.000	0.425
Aug 25, 2026	17.77	17.93	17.49	17.91	-0.04	91,811	82	0.412	0.425
Aug 24, 2026	18.22	18.40	17.93	17.95	-0.11	109,585	10	0.359	0.426
Aug 21, 2026	17.84	18.08	17.60	18.06	+0.29	101,945	136	0.515	0.428
Aug 20, 2026	17.86	17.95	17.46	17.77	-0.30	130,342	7	0.403	0.427
Aug 19, 2026	17.66	18.25	17.66	18.07	+0.57	136,035	137	0.431	0.427
Aug 18, 2026	17.95	18.02	17.38	17.50	-0.39	125,600	17	0.442	0.426
Aug 17, 2026	17.53	17.97	17.49	17.89	+0.17	137,771	18	0.000	0.426
Aug 14, 2026	17.94	17.94	17.50	17.72	-0.43	140,204	6	0.284	0.426
Aug 13, 2026	17.84	18.50	17.84	18.15	+0.34	245,825	33	0.470	0.425
Aug 12, 2026	18.31	18.51	17.35	17.81	-0.56	275,527	25	0.523	0.426
Aug 11, 2026	17.60	18.39	17.55	18.37	+0.58	193,015	151	0.659	0.425
Aug 10, 2026	17.45	17.81	16.94	17.79	+0.26	289,238	38	0.615	0.424
Aug 7, 2026	17.18	17.81	16.99	17.53	+0.21	133,733	50	0.368	0.424
Aug 6, 2026	17.83	18.14	17.24	17.32	-0.37	321,061	3	0.000	0.424
Aug 5, 2026	17.16	17.80	16.85	17.69	+0.58	201,872	72	0.447	0.424
Aug 4, 2026	17.04	17.45	16.91	17.11	-0.19	165,707	0	0.000	0.422
Aug 3, 2026	17.99	18.30	17.20	17.30	-0.40	150,051	58	0.624	0.423
Jul 31, 2026	17.68	18.08	17.47	17.70	-0.04	149,513	51	0.462	0.423
Jul 30, 2026	19.19	19.19	17.66	17.74	-1.14	289,544	36	0.495	0.424
Jul 29, 2026	20.01	20.42	18.81	18.88	+0.17	201,044	105	0.602	0.422
Jul 28, 2026	18.34	19.14	18.34	18.71	+0.75	149,387	372	0.571	0.422

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 16, 2017	Sep 11, 2017	0.04	0.16	0.27%
May 11, 2017	Jun 9, 2017	0.04	0.16	0.29%
Nov 9, 2016	Dec 8, 2016	0.02	0.08	0.34%
Aug 11, 2016	Sep 8, 2016	0.02	0.08	0.34%
Mar 17, 2016	Apr 14, 2016	0.08	0.08	0.34%
Mar 24, 2015	Apr 21, 2015	0.06	0.06	0.34%
Mar 13, 2014	Apr 9, 2014	0.05	0.20	0.92%
Mar 14, 2013	Apr 10, 2013	0.05	0.20	1.03%
Mar 20, 2012	Apr 19, 2012	0.05	0.20	1.00%
Sep 13, 2011	Oct 13, 2011	0.05	0.20	0.90%
Sep 13, 2010	Oct 6, 2010	0.05	0.20	0.00%
Mar 27, 2008	Apr 14, 2008	0.10	0.40	3.60%

Split History

Split Date	Factor	Announced
Jul 16, 2004	0.500	Jun 3, 2004