MGP Ingredients Inc (CASK) stock
CASKNasdaqWholesale-Beer, Wine & Distilled Alcoholic BeveragesFiscal year ends December 31Also trades as MGPI
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 28, 2026Score 5/3059% below fair value
$17.52−0.37 (-2.04%)
Close on Nov 5, 2026Market cap $375.28MP/E –Yield 2.74%
Price history
MGP Ingredients share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 5, 2026
$17.53
-2.04% on the day
52-week range
$12.42 – $26.62
-34.2% from the high
Change over 52 weeks
-30.1%
From $25.06 on Nov 5, 2025
Average volume
231,781
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | $17.89 | $18.30 | $17.17 | $17.53 | -2.04% | 170,971 |
| Nov 4, 2026 | $17.38 | $18.31 | $16.76 | $17.89 | +5.36% | 229,044 |
| Nov 3, 2026 | $17.58 | $17.58 | $16.68 | $16.98 | -4.28% | 188,015 |
| Nov 2, 2026 | $17.50 | $17.89 | $17.29 | $17.74 | +3.62% | 278,714 |
| Oct 30, 2026 | $17.34 | $17.76 | $16.85 | $17.12 | -0.52% | 349,377 |
| Oct 29, 2026 | $16.93 | $17.30 | $16.64 | $17.21 | +2.87% | 392,745 |
| Oct 28, 2026 | $15.55 | $16.79 | $15.49 | $16.73 | +9.20% | 303,740 |
| Oct 27, 2026 | $15.44 | $15.46 | $15.13 | $15.32 | -1.29% | 197,429 |
| Oct 26, 2026 | $15.79 | $15.97 | $15.44 | $15.52 | -1.34% | 141,286 |
| Oct 23, 2026 | $15.86 | $16.27 | $15.61 | $15.73 | -3.20% | 182,242 |
| Oct 22, 2026 | $15.06 | $16.25 | $15.06 | $16.25 | +9.21% | 276,773 |
| Oct 21, 2026 | $15.01 | $15.09 | $14.71 | $14.88 | -1.65% | 242,123 |
| Oct 20, 2026 | $15.19 | $15.40 | $14.77 | $15.13 | +0.73% | 229,236 |
| Oct 19, 2026 | $15.01 | $15.14 | $14.84 | $15.02 | -0.66% | 223,280 |
| Oct 16, 2026 | $15.60 | $15.72 | $14.93 | $15.12 | -1.82% | 235,598 |
| Oct 15, 2026 | $14.82 | $15.53 | $14.63 | $15.40 | +5.48% | 422,146 |
| Oct 14, 2026 | $14.63 | $14.70 | $14.25 | $14.60 | -0.07% | 342,901 |
| Oct 13, 2026 | $14.50 | $14.68 | $14.21 | $14.61 | +1.74% | 277,491 |
| Oct 12, 2026 | $13.76 | $14.42 | $13.53 | $14.36 | +4.21% | 237,273 |
| Oct 9, 2026 | $13.69 | $13.96 | $13.02 | $13.78 | +0.07% | 265,192 |
| Oct 8, 2026 | $13.02 | $13.99 | $13.00 | $13.77 | +5.60% | 409,657 |
| Oct 7, 2026 | $13.03 | $13.19 | $12.77 | $13.04 | +0.15% | 188,069 |
| Oct 6, 2026 | $12.83 | $13.24 | $12.83 | $13.02 | +1.96% | 220,775 |
| Oct 5, 2026 | $12.74 | $13.12 | $12.42 | $12.77 | -0.16% | 389,503 |
| Oct 2, 2026 | $12.96 | $13.14 | $12.75 | $12.79 | -0.70% | 194,222 |
| Oct 1, 2026 | $13.20 | $13.20 | $12.75 | $12.88 | -2.79% | 197,768 |
| Sep 30, 2026 | $13.40 | $13.50 | $12.88 | $13.25 | -0.67% | 403,970 |
| Sep 29, 2026 | $12.78 | $13.46 | $12.60 | $13.34 | +4.38% | 414,656 |
| Sep 28, 2026 | $12.82 | $12.98 | $12.50 | $12.78 | -0.31% | 221,611 |
| Sep 25, 2026 | $12.68 | $12.88 | $12.66 | $12.82 | +0.63% | 234,296 |
| Sep 24, 2026 | $13.06 | $13.06 | $12.66 | $12.74 | -1.55% | 357,423 |
| Sep 23, 2026 | $13.51 | $13.51 | $12.83 | $12.94 | -4.15% | 292,558 |
| Sep 22, 2026 | $13.50 | $13.75 | $13.31 | $13.50 | +0.82% | 298,823 |
| Sep 21, 2026 | $14.02 | $14.20 | $13.33 | $13.39 | -5.24% | 698,861 |
| Sep 18, 2026 | $14.22 | $14.44 | $14.02 | $14.13 | -1.81% | 388,290 |
| Sep 17, 2026 | $14.43 | $14.65 | $14.23 | $14.39 | +0.21% | 250,336 |
| Sep 16, 2026 | $14.44 | $14.70 | $14.29 | $14.36 | -0.28% | 283,322 |
| Sep 15, 2026 | $14.77 | $14.77 | $14.23 | $14.40 | -2.90% | 218,494 |
| Sep 14, 2026 | $15.00 | $15.40 | $14.70 | $14.83 | +0.47% | 228,460 |
| Sep 11, 2026 | $15.11 | $15.27 | $14.74 | $14.76 | -2.32% | 301,136 |
| Sep 10, 2026 | $15.10 | $15.47 | $15.03 | $15.11 | +0.13% | 261,157 |
| Sep 9, 2026 | $16.13 | $16.27 | $14.99 | $15.09 | -6.91% | 270,192 |
| Sep 8, 2026 | $16.38 | $16.53 | $16.17 | $16.21 | -1.16% | 182,245 |
| Sep 4, 2026 | $16.20 | $16.47 | $15.94 | $16.40 | +0.37% | 305,851 |
| Sep 3, 2026 | $16.92 | $16.92 | $16.05 | $16.34 | -2.91% | 236,897 |
| Sep 2, 2026 | $16.49 | $17.06 | $16.43 | $16.83 | +2.19% | 254,827 |
| Sep 1, 2026 | $16.56 | $16.62 | $16.30 | $16.47 | -0.84% | 258,518 |
| Aug 31, 2026 | $16.72 | $16.72 | $16.34 | $16.61 | -1.42% | 345,012 |
| Aug 28, 2026 | $16.44 | $16.99 | $16.44 | $16.85 | +3.50% | 186,688 |
| Aug 27, 2026 | $17.25 | $17.50 | $16.25 | $16.28 | -6.65% | 173,309 |
| Aug 26, 2026 | $17.87 | $17.87 | $17.43 | $17.44 | -2.62% | 111,232 |
| Aug 25, 2026 | $17.77 | $17.93 | $17.49 | $17.91 | -0.22% | 91,814 |
| Aug 24, 2026 | $18.22 | $18.40 | $17.93 | $17.95 | -0.61% | 110,004 |
| Aug 21, 2026 | $17.84 | $18.08 | $17.60 | $18.06 | +1.63% | 101,948 |
| Aug 20, 2026 | $17.86 | $17.95 | $17.46 | $17.77 | -1.66% | 130,343 |
| Aug 19, 2026 | $17.66 | $18.25 | $17.66 | $18.07 | +3.26% | 136,036 |
| Aug 18, 2026 | $17.95 | $18.02 | $17.38 | $17.50 | -2.18% | 125,600 |
| Aug 17, 2026 | $17.53 | $17.97 | $17.49 | $17.89 | +0.96% | 186,448 |
| Aug 14, 2026 | $17.94 | $17.94 | $17.50 | $17.72 | -2.37% | 144,686 |
| Aug 13, 2026 | $17.84 | $18.50 | $17.84 | $18.15 | +1.91% | 245,826 |
| Aug 12, 2026 | $18.31 | $18.51 | $17.35 | $17.81 | -3.05% | 276,520 |
| Aug 11, 2026 | $17.60 | $18.39 | $17.55 | $18.37 | +3.26% | 196,672 |
| Aug 10, 2026 | $17.45 | $17.81 | $16.94 | $17.79 | +1.48% | 289,268 |
| Aug 7, 2026 | $17.18 | $17.81 | $16.99 | $17.53 | +1.21% | 133,743 |
| Aug 6, 2026 | $17.83 | $18.14 | $17.24 | $17.32 | -2.09% | 321,062 |
| Aug 5, 2026 | $17.16 | $17.80 | $16.85 | $17.69 | +3.39% | 223,749 |
| Aug 4, 2026 | $17.04 | $17.45 | $16.91 | $17.11 | -1.10% | 165,766 |
| Aug 3, 2026 | $17.99 | $18.30 | $17.20 | $17.30 | -2.26% | 150,051 |
| Jul 31, 2026 | $17.68 | $18.08 | $17.47 | $17.70 | -0.23% | 149,515 |
| Jul 30, 2026 | $19.19 | $19.19 | $17.66 | $17.74 | -6.04% | 289,695 |
| Jul 29, 2026 | $20.01 | $20.42 | $18.81 | $18.88 | +0.91% | 205,985 |
| Jul 28, 2026 | $18.34 | $19.14 | $18.34 | $18.71 | +4.18% | 149,405 |
| Jul 27, 2026 | $17.74 | $18.05 | $17.56 | $17.96 | +1.53% | 144,702 |
| Jul 24, 2026 | $17.78 | $17.97 | $17.40 | $17.69 | +0.23% | 139,124 |
| Jul 23, 2026 | $17.72 | $17.72 | $17.35 | $17.65 | -2.49% | 127,635 |
| Jul 22, 2026 | $18.03 | $18.45 | $17.80 | $18.10 | +1.06% | 127,079 |
| Jul 21, 2026 | $18.01 | $18.10 | $17.70 | $17.91 | -1.65% | 146,642 |
| Jul 20, 2026 | $17.83 | $18.45 | $17.73 | $18.21 | +1.96% | 144,629 |
| Jul 17, 2026 | $18.39 | $18.67 | $17.70 | $17.86 | -2.78% | 142,203 |
| Jul 16, 2026 | $17.41 | $18.55 | $17.37 | $18.37 | +6.62% | 187,192 |
| Jul 15, 2026 | $17.22 | $17.56 | $17.02 | $17.23 | +0.53% | 154,682 |
| Jul 14, 2026 | $17.52 | $17.52 | $16.98 | $17.14 | -2.11% | 220,060 |
| Jul 13, 2026 | $17.15 | $17.71 | $16.98 | $17.51 | +2.64% | 227,310 |
| Jul 10, 2026 | $16.55 | $17.13 | $16.55 | $17.06 | +3.08% | 106,929 |
| Jul 9, 2026 | $16.41 | $16.57 | $16.10 | $16.55 | +0.85% | 161,616 |
| Jul 8, 2026 | $16.62 | $16.62 | $16.14 | $16.41 | -1.32% | 170,193 |
| Jul 7, 2026 | $16.70 | $17.03 | $16.57 | $16.63 | +1.09% | 157,610 |
| Jul 6, 2026 | $16.98 | $17.49 | $15.90 | $16.45 | -3.12% | 278,652 |
| Jul 2, 2026 | $17.48 | $17.98 | $16.97 | $16.98 | -2.19% | 202,421 |
| Jul 1, 2026 | $17.44 | $17.57 | $16.74 | $17.36 | -0.91% | 233,740 |
| Jun 30, 2026 | $16.73 | $17.53 | $16.15 | $17.52 | +4.66% | 371,347 |
| Jun 29, 2026 | $17.07 | $17.07 | $16.46 | $16.74 | -2.28% | 255,006 |
| Jun 26, 2026 | $16.35 | $17.31 | $16.35 | $17.13 | +4.77% | 788,836 |
| Jun 25, 2026 | $16.76 | $16.78 | $16.13 | $16.35 | -2.45% | 155,105 |
| Jun 24, 2026 | $16.90 | $17.31 | $16.74 | $16.76 | -0.83% | 185,187 |
| Jun 23, 2026 | $16.31 | $16.93 | $16.29 | $16.90 | +4.00% | 213,636 |
| Jun 22, 2026 | $16.33 | $16.53 | $16.13 | $16.25 | -1.16% | 213,985 |
| Jun 18, 2026 | $15.96 | $16.60 | $15.85 | $16.44 | +4.31% | 278,375 |
| Jun 17, 2026 | $16.30 | $16.45 | $15.72 | $15.76 | -3.43% | 243,381 |
| Jun 16, 2026 | $16.35 | $16.52 | $16.18 | $16.32 | +0.12% | 210,194 |
| Jun 15, 2026 | $16.61 | $16.69 | $16.14 | $16.30 | -1.21% | 198,831 |
| Jun 12, 2026 | $16.36 | $16.63 | $16.24 | $16.50 | +1.60% | 178,820 |
| Jun 11, 2026 | $16.49 | $16.74 | $15.78 | $16.24 | -1.10% | 212,529 |
| Jun 10, 2026 | $16.58 | $16.79 | $16.40 | $16.42 | -0.48% | 137,937 |
| Jun 9, 2026 | $16.57 | $16.87 | $16.43 | $16.50 | 0.00% | 162,889 |
| Jun 8, 2026 | $16.53 | $16.72 | $16.47 | $16.50 | -0.06% | 137,432 |
| Jun 5, 2026 | $16.41 | $16.82 | $16.36 | $16.51 | +1.48% | 122,305 |
| Jun 4, 2026 | $16.53 | $16.77 | $16.01 | $16.27 | -0.12% | 224,154 |
| Jun 3, 2026 | $16.79 | $17.00 | $16.29 | $16.29 | -3.15% | 210,301 |
| Jun 2, 2026 | $17.02 | $17.19 | $16.56 | $16.82 | -1.46% | 198,537 |
| Jun 1, 2026 | $17.50 | $17.59 | $17.02 | $17.07 | -3.29% | 184,307 |
| May 29, 2026 | $18.28 | $18.28 | $17.60 | $17.65 | -4.39% | 131,254 |
| May 28, 2026 | $18.35 | $18.64 | $18.26 | $18.46 | +0.98% | 153,792 |
| May 27, 2026 | $17.93 | $18.47 | $17.93 | $18.28 | +2.70% | 166,362 |
| May 26, 2026 | $18.12 | $18.12 | $17.70 | $17.80 | -1.39% | 207,780 |
| May 22, 2026 | $18.36 | $18.36 | $17.88 | $18.05 | -0.28% | 166,524 |
| May 21, 2026 | $18.25 | $18.58 | $17.61 | $18.10 | +0.17% | 143,856 |
| May 20, 2026 | $17.74 | $18.20 | $17.51 | $18.07 | +1.52% | 168,833 |
| May 19, 2026 | $18.18 | $18.25 | $17.68 | $17.80 | -2.57% | 128,454 |
| May 18, 2026 | $18.27 | $18.65 | $18.15 | $18.27 | +0.22% | 196,653 |
| May 15, 2026 | $18.02 | $18.43 | $17.79 | $18.23 | 0.00% | 249,298 |
| May 14, 2026 | $18.17 | $18.48 | $18.10 | $18.23 | +0.72% | 115,799 |
| May 13, 2026 | $18.60 | $18.60 | $17.95 | $18.10 | -1.04% | 165,526 |
| May 12, 2026 | $18.65 | $18.65 | $18.08 | $18.29 | -1.83% | 143,959 |
| May 11, 2026 | $19.67 | $19.67 | $18.56 | $18.63 | -5.43% | 207,776 |
| May 8, 2026 | $19.12 | $19.91 | $18.87 | $19.70 | +3.20% | 172,507 |
| May 7, 2026 | $19.24 | $19.50 | $18.97 | $19.09 | -1.19% | 173,550 |
| May 6, 2026 | $19.93 | $20.50 | $19.31 | $19.32 | -3.25% | 157,099 |
| May 5, 2026 | $19.03 | $20.25 | $18.80 | $19.97 | +4.94% | 185,325 |
| May 4, 2026 | $19.40 | $19.47 | $18.75 | $19.03 | -1.91% | 199,777 |
| May 1, 2026 | $20.00 | $20.34 | $19.18 | $19.40 | -2.71% | 227,192 |
| Apr 30, 2026 | $18.77 | $20.25 | $18.77 | $19.94 | +4.07% | 393,205 |
| Apr 29, 2026 | $19.37 | $19.67 | $17.17 | $19.16 | -5.20% | 531,372 |
| Apr 28, 2026 | $20.35 | $20.72 | $20.21 | $20.21 | -0.20% | 208,355 |
| Apr 27, 2026 | $20.36 | $20.46 | $20.15 | $20.25 | +0.15% | 104,321 |
| Apr 24, 2026 | $20.19 | $20.46 | $20.06 | $20.22 | +0.15% | 176,104 |
| Apr 23, 2026 | $20.03 | $20.25 | $19.95 | $20.19 | +0.80% | 177,477 |
| Apr 22, 2026 | $19.83 | $20.19 | $19.83 | $20.03 | +1.11% | 153,817 |
| Apr 21, 2026 | $19.97 | $20.17 | $19.75 | $19.81 | -0.70% | 196,560 |
| Apr 20, 2026 | $20.06 | $20.20 | $19.90 | $19.95 | -0.40% | 186,905 |
| Apr 17, 2026 | $20.23 | $20.78 | $19.96 | $20.03 | -0.10% | 256,309 |
| Apr 16, 2026 | $19.96 | $20.11 | $19.84 | $20.05 | +0.35% | 140,199 |
| Apr 15, 2026 | $19.66 | $20.25 | $19.54 | $19.98 | +1.32% | 240,890 |
| Apr 14, 2026 | $19.07 | $19.77 | $19.07 | $19.72 | +2.02% | 194,510 |
| Apr 13, 2026 | $18.65 | $19.44 | $18.45 | $19.33 | +2.98% | 202,567 |
| Apr 10, 2026 | $18.97 | $19.29 | $18.54 | $18.77 | -0.74% | 250,756 |
| Apr 9, 2026 | $18.55 | $18.97 | $18.01 | $18.91 | +2.60% | 271,610 |
| Apr 8, 2026 | $19.07 | $19.50 | $18.37 | $18.43 | -3.36% | 217,968 |
| Apr 7, 2026 | $19.03 | $19.36 | $18.85 | $19.07 | -0.52% | 187,689 |
| Apr 6, 2026 | $18.51 | $19.30 | $18.49 | $19.17 | +3.68% | 175,931 |
| Apr 2, 2026 | $18.32 | $18.55 | $18.00 | $18.49 | +0.82% | 203,461 |
| Apr 1, 2026 | $18.30 | $18.65 | $18.25 | $18.34 | -0.27% | 221,738 |
| Mar 31, 2026 | $18.49 | $18.69 | $18.18 | $18.39 | -0.11% | 208,778 |
| Mar 30, 2026 | $18.61 | $18.78 | $18.30 | $18.41 | -1.02% | 218,751 |
| Mar 27, 2026 | $18.39 | $19.01 | $18.19 | $18.60 | +1.14% | 422,969 |
| Mar 26, 2026 | $18.41 | $19.25 | $18.23 | $18.39 | -1.29% | 415,894 |
| Mar 25, 2026 | $18.17 | $18.70 | $17.72 | $18.63 | +3.33% | 302,160 |
| Mar 24, 2026 | $17.00 | $18.39 | $16.95 | $18.03 | +4.89% | 339,702 |
| Mar 23, 2026 | $16.84 | $17.36 | $16.73 | $17.19 | +4.18% | 286,460 |
| Mar 20, 2026 | $17.13 | $17.20 | $16.45 | $16.50 | -3.17% | 575,726 |
| Mar 19, 2026 | $16.81 | $17.30 | $16.61 | $17.04 | +1.85% | 335,359 |
| Mar 18, 2026 | $17.22 | $17.27 | $16.72 | $16.73 | -3.18% | 250,016 |
| Mar 17, 2026 | $17.43 | $17.87 | $17.28 | $17.28 | -0.69% | 302,033 |
| Mar 16, 2026 | $18.00 | $18.16 | $17.30 | $17.40 | -2.74% | 274,171 |
| Mar 13, 2026 | $18.30 | $18.30 | $17.72 | $17.89 | -1.54% | 230,310 |
| Mar 12, 2026 | $18.06 | $18.40 | $17.82 | $18.17 | -0.33% | 325,445 |
| Mar 11, 2026 | $18.13 | $18.38 | $17.96 | $18.23 | +0.11% | 211,261 |
| Mar 10, 2026 | $18.16 | $18.43 | $17.86 | $18.21 | -0.44% | 255,609 |
| Mar 9, 2026 | $18.48 | $18.48 | $17.74 | $18.29 | -1.83% | 480,375 |
| Mar 6, 2026 | $18.53 | $18.67 | $18.32 | $18.63 | -0.96% | 365,354 |
| Mar 5, 2026 | $18.65 | $19.00 | $18.43 | $18.81 | +0.64% | 311,121 |
| Mar 4, 2026 | $18.51 | $18.87 | $18.10 | $18.69 | +0.97% | 379,630 |
| Mar 3, 2026 | $18.78 | $19.07 | $18.50 | $18.51 | -3.44% | 372,382 |
| Mar 2, 2026 | $18.70 | $19.21 | $18.42 | $19.17 | +0.89% | 520,511 |
| Feb 27, 2026 | $19.55 | $19.59 | $18.48 | $19.00 | -3.94% | 973,643 |
| Feb 26, 2026 | $20.40 | $20.40 | $19.25 | $19.78 | -2.75% | 737,286 |
| Feb 25, 2026 | $21.66 | $22.50 | $19.67 | $20.34 | -21.19% | 1,325,948 |
| Feb 24, 2026 | $25.44 | $25.84 | $25.21 | $25.81 | +1.85% | 242,459 |
| Feb 23, 2026 | $25.82 | $26.25 | $24.90 | $25.34 | -2.28% | 334,602 |
| Feb 20, 2026 | $25.60 | $25.94 | $25.25 | $25.93 | +1.49% | 238,639 |
| Feb 19, 2026 | $25.31 | $25.58 | $24.76 | $25.55 | -0.04% | 181,395 |
| Feb 18, 2026 | $25.55 | $25.84 | $25.18 | $25.56 | -0.54% | 152,299 |
| Feb 17, 2026 | $25.75 | $25.92 | $25.12 | $25.70 | -0.16% | 203,094 |
| Feb 13, 2026 | $25.80 | $25.91 | $24.76 | $25.74 | -0.23% | 299,064 |
| Feb 12, 2026 | $26.22 | $26.30 | $25.57 | $25.80 | -1.38% | 186,027 |
| Feb 11, 2026 | $26.26 | $26.41 | $25.83 | $26.16 | -0.30% | 159,269 |
| Feb 10, 2026 | $25.80 | $26.50 | $25.80 | $26.24 | +1.71% | 152,956 |
| Feb 9, 2026 | $26.46 | $26.50 | $25.50 | $25.80 | -1.79% | 216,418 |
| Feb 6, 2026 | $25.76 | $26.44 | $25.76 | $26.27 | +1.59% | 177,372 |
| Feb 5, 2026 | $26.33 | $26.49 | $25.60 | $25.86 | -2.05% | 200,253 |
| Feb 4, 2026 | $25.55 | $26.59 | $25.55 | $26.40 | +4.02% | 173,035 |
| Feb 3, 2026 | $25.02 | $25.74 | $24.90 | $25.38 | +1.12% | 198,540 |
| Feb 2, 2026 | $24.74 | $25.22 | $24.50 | $25.10 | +0.76% | 153,267 |
| Jan 30, 2026 | $24.94 | $25.25 | $24.42 | $24.91 | -0.80% | 239,725 |
| Jan 29, 2026 | $24.61 | $25.14 | $24.27 | $25.11 | +2.74% | 188,769 |
| Jan 28, 2026 | $24.89 | $25.10 | $24.29 | $24.44 | -1.85% | 197,609 |
| Jan 27, 2026 | $24.95 | $25.06 | $24.61 | $24.90 | -0.44% | 143,880 |
| Jan 26, 2026 | $25.21 | $25.25 | $24.80 | $25.01 | -0.60% | 167,734 |
| Jan 23, 2026 | $24.95 | $25.18 | $24.75 | $25.16 | -0.04% | 314,511 |
| Jan 22, 2026 | $25.06 | $25.93 | $24.94 | $25.17 | +0.96% | 277,529 |
| Jan 21, 2026 | $24.29 | $24.94 | $24.13 | $24.93 | +3.10% | 205,678 |
| Jan 20, 2026 | $23.60 | $24.18 | $23.05 | $24.18 | +1.47% | 237,094 |
| Jan 16, 2026 | $24.77 | $24.78 | $23.67 | $23.83 | -4.14% | 352,588 |
| Jan 15, 2026 | $24.94 | $25.18 | $24.59 | $24.86 | -0.76% | 287,432 |
| Jan 14, 2026 | $24.50 | $25.15 | $24.50 | $25.05 | +2.04% | 340,265 |
| Jan 13, 2026 | $24.96 | $25.33 | $24.53 | $24.55 | -1.52% | 302,392 |
| Jan 12, 2026 | $24.77 | $25.13 | $24.35 | $24.93 | +0.69% | 208,279 |
| Jan 9, 2026 | $24.85 | $24.91 | $24.39 | $24.76 | +0.04% | 186,820 |
| Jan 8, 2026 | $23.85 | $24.77 | $23.85 | $24.75 | +3.17% | 198,783 |
| Jan 7, 2026 | $24.48 | $24.55 | $23.65 | $23.99 | -1.56% | 229,791 |
| Jan 6, 2026 | $23.98 | $24.50 | $23.77 | $24.37 | +1.63% | 254,095 |
| Jan 5, 2026 | $23.86 | $24.38 | $23.80 | $23.98 | -0.46% | 358,113 |
| Jan 2, 2026 | $24.36 | $24.44 | $23.90 | $24.09 | -0.86% | 258,026 |
| Dec 31, 2025 | $24.46 | $24.62 | $24.23 | $24.30 | -0.57% | 221,333 |
| Dec 30, 2025 | $24.06 | $24.51 | $23.95 | $24.44 | +1.12% | 247,786 |
| Dec 29, 2025 | $24.19 | $24.65 | $24.05 | $24.17 | -0.08% | 224,633 |
| Dec 26, 2025 | $24.10 | $24.30 | $23.94 | $24.19 | -0.25% | 193,123 |
| Dec 24, 2025 | $24.08 | $24.32 | $23.91 | $24.25 | +1.04% | 207,678 |
| Dec 23, 2025 | $24.20 | $24.20 | $23.81 | $24.00 | -0.58% | 400,017 |
| Dec 22, 2025 | $23.90 | $24.55 | $23.66 | $24.14 | +0.63% | 382,945 |
| Dec 19, 2025 | $24.49 | $24.49 | $23.46 | $23.99 | -2.76% | 2,802,183 |
| Dec 18, 2025 | $25.31 | $25.31 | $24.41 | $24.67 | -1.60% | 480,779 |
| Dec 17, 2025 | $25.35 | $25.67 | $25.00 | $25.07 | -2.26% | 345,378 |
| Dec 16, 2025 | $25.56 | $26.24 | $25.43 | $25.65 | +0.16% | 376,036 |
| Dec 15, 2025 | $26.16 | $26.16 | $24.80 | $25.61 | -1.54% | 387,508 |
| Dec 12, 2025 | $26.48 | $26.55 | $25.82 | $26.01 | -1.33% | 392,069 |
| Dec 11, 2025 | $26.34 | $26.37 | $25.25 | $26.36 | +0.04% | 499,314 |
| Dec 10, 2025 | $24.68 | $26.62 | $24.57 | $26.35 | +8.04% | 870,973 |
| Dec 9, 2025 | $24.02 | $24.44 | $23.87 | $24.39 | +1.54% | 646,190 |
| Dec 8, 2025 | $25.15 | $25.37 | $23.75 | $24.02 | -6.46% | 820,872 |
| Dec 5, 2025 | $24.70 | $26.49 | $24.57 | $25.68 | +3.97% | 545,379 |
| Dec 4, 2025 | $23.74 | $24.71 | $23.51 | $24.70 | +3.56% | 436,705 |
| Dec 3, 2025 | $23.43 | $23.87 | $23.32 | $23.85 | +2.23% | 283,198 |
| Dec 2, 2025 | $23.06 | $23.54 | $22.67 | $23.33 | +1.17% | 295,579 |
| Dec 1, 2025 | $22.78 | $23.21 | $22.73 | $23.06 | +1.10% | 331,814 |
| Nov 28, 2025 | $22.82 | $22.97 | $22.50 | $22.81 | -0.31% | 100,631 |
| Nov 26, 2025 | $22.49 | $23.04 | $22.46 | $22.88 | +1.28% | 324,740 |
| Nov 25, 2025 | $22.02 | $22.60 | $22.02 | $22.59 | +3.43% | 242,547 |
| Nov 24, 2025 | $22.73 | $22.79 | $21.67 | $21.84 | -4.29% | 391,308 |
| Nov 21, 2025 | $22.49 | $23.37 | $22.40 | $22.82 | +0.57% | 269,826 |
| Nov 20, 2025 | $22.96 | $23.44 | $22.58 | $22.69 | -1.13% | 414,695 |
| Nov 19, 2025 | $23.92 | $23.92 | $22.80 | $22.95 | -4.22% | 297,706 |
| Nov 18, 2025 | $24.81 | $24.87 | $23.38 | $23.96 | -2.60% | 276,194 |
| Nov 17, 2025 | $25.03 | $25.36 | $24.57 | $24.60 | -1.72% | 245,784 |
| Nov 14, 2025 | $25.74 | $25.74 | $24.71 | $25.03 | -3.17% | 354,403 |
| Nov 13, 2025 | $26.06 | $26.49 | $25.74 | $25.85 | -1.11% | 247,270 |
| Nov 12, 2025 | $25.85 | $26.26 | $25.85 | $26.14 | +0.93% | 221,293 |
| Nov 11, 2025 | $25.68 | $26.17 | $25.63 | $25.90 | +1.57% | 277,551 |
| Nov 10, 2025 | $25.49 | $25.72 | $24.93 | $25.50 | +0.59% | 309,023 |
| Nov 7, 2025 | $24.87 | $25.41 | $24.39 | $25.35 | +2.18% | 267,017 |
| Nov 6, 2025 | $24.94 | $24.98 | $24.53 | $24.81 | -1.00% | 269,106 |
| Nov 5, 2025 | $24.85 | $25.08 | $24.43 | $25.06 | +0.85% | 418,902 |
| Nov 4, 2025 | $24.09 | $24.93 | $24.03 | $24.85 | +2.94% | 287,173 |
| Nov 3, 2025 | $24.07 | $24.50 | $23.69 | $24.14 | -0.25% | 257,740 |
| Oct 31, 2025 | $23.97 | $24.42 | $23.73 | $24.20 | +0.04% | 272,983 |
| Oct 30, 2025 | $24.53 | $25.21 | $24.14 | $24.19 | -2.03% | 285,751 |
| Oct 29, 2025 | $25.66 | $26.77 | $24.28 | $24.69 | +4.31% | 470,217 |
| Oct 28, 2025 | $23.55 | $24.05 | $23.34 | $23.67 | +0.47% | 232,874 |
| Oct 27, 2025 | $24.31 | $24.48 | $23.53 | $23.56 | -3.16% | 225,805 |
| Oct 24, 2025 | $24.57 | $24.57 | $24.08 | $24.33 | – | 144,677 |
Seasonality
CASK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.8% | -1.7% | 0.2% | 6.8% | -3.4% | 1.7% | -1.3% | 1.4% | -3.6% | -2.5% | 3.3% | 0.3% |
| Months up | 4 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 9 |
| 2026 | 2.5% | -23.7% | -2.6% | 8.4% | -10.9% | -0.7% | 1.0% | -5.5% | -20.2% | 29.2% | 2.4% | |
| 2025 | -8.2% | -9.4% | -9.9% | 0.3% | 0.2% | 1.9% | -5.6% | 5.0% | -18.2% | 0.0% | -5.3% | 6.5% |
| 2024 | -13.8% | 0.3% | 1.3% | -8.9% | -0.9% | -4.1% | 9.6% | 10.0% | -7.1% | -42.3% | -3.4% | -14.9% |
| 2023 | -8.3% | 4.0% | -4.5% | 2.0% | -3.6% | 11.8% | 7.3% | 5.3% | -12.0% | -10.3% | -9.6% | 15.3% |
| 2022 | -11.0% | 5.2% | 7.7% | 6.7% | 6.2% | 3.3% | 5.1% | 4.2% | -3.0% | 5.5% | 11.7% | -14.9% |
| 2021 | 23.0% | 10.3% | -7.2% | 1.6% | 16.2% | -2.9% | -11.8% | 9.7% | -0.3% | -1.4% | 21.6% | 9.0% |
| 2020 | -29.7% | -15.6% | -6.1% | 40.3% | -0.3% | -2.1% | -1.2% | -1.7% | 11.8% | 5.7% | 4.1% | 7.9% |
| 2019 | 25.8% | 14.0% | -5.6% | 13.9% | -31.4% | 10.1% | -24.6% | -3.4% | 3.1% | -13.7% | 6.6% | 6.2% |
| 2018 | 16.5% | -6.3% | 6.9% | 6.9% | -7.5% | 0.3% | -7.6% | -5.9% | 2.4% | -9.9% | -4.4% | -16.1% |
| 2017 | -15.2% | 4.4% | 22.6% | -3.4% | -2.1% | -0.1% | 15.2% | -3.2% | 7.8% | 12.1% | 9.5% | 3.4% |
See a number that looks wrong?