MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	78.29	79.90	78.29	79.90	-	2.21%	8,525
Jan 28, 2026	79.05	79.59	78.09	78.17	78.17	-1.20%	101,399
Jan 27, 2026	78.90	79.78	78.65	79.12	79.12	-0.11%	56,717
Jan 26, 2026	78.69	79.94	78.55	79.21	79.21	0.78%	109,172
Jan 23, 2026	79.54	79.70	78.10	78.60	78.60	-1.66%	116,163
Jan 22, 2026	80.60	80.99	79.88	79.93	79.93	-0.92%	81,229
Jan 21, 2026	79.49	80.78	79.43	80.67	80.67	1.64%	109,066
Jan 20, 2026	79.28	79.53	78.55	79.37	79.37	-0.26%	93,072
Jan 16, 2026	79.60	79.91	78.51	79.58	79.58	-0.46%	116,742
Jan 15, 2026	79.70	80.76	78.96	79.95	79.95	0.62%	96,897
Jan 14, 2026	79.26	79.80	78.87	79.46	79.46	0.61%	77,960
Jan 13, 2026	78.64	79.14	77.95	78.98	78.98	0.29%	84,328
Jan 12, 2026	78.14	79.26	77.92	78.75	78.75	0.41%	95,887
Jan 9, 2026	77.98	78.53	77.98	78.43	78.43	0.49%	107,431
Jan 8, 2026	77.80	79.25	77.80	78.05	78.05	-0.36%	93,134
Jan 7, 2026	78.75	78.75	77.34	78.33	78.33	0.15%	162,266
Jan 6, 2026	77.13	78.68	77.13	78.21	78.21	0.92%	110,685
Jan 5, 2026	78.03	78.95	76.47	77.50	77.50	-1.20%	135,531
Jan 2, 2026	78.20	78.91	77.50	78.44	78.44	0.03%	82,938
Dec 31, 2025	78.87	78.87	78.37	78.42	78.42	-0.42%	89,316
Dec 30, 2025	78.49	78.87	77.92	78.75	78.75	-0.03%	92,289
Dec 29, 2025	78.39	79.24	78.34	78.77	78.77	0.54%	97,850
Dec 26, 2025	78.66	78.91	78.05	78.35	78.35	-0.39%	76,097
Dec 24, 2025	78.27	78.93	78.10	78.66	78.66	0.50%	59,643
Dec 23, 2025	77.95	78.72	77.95	78.27	78.27	-0.11%	101,537
Dec 22, 2025	78.52	78.93	77.99	78.36	78.36	-0.53%	104,849
Dec 19, 2025	80.23	80.77	78.42	78.78	78.78	-2.52%	526,500
Dec 18, 2025	81.33	81.62	80.49	80.82	80.82	-0.60%	146,570
Dec 17, 2025	79.95	81.52	79.95	81.31	81.31	1.33%	120,129
Dec 16, 2025	81.25	82.71	79.87	80.24	80.24	-1.90%	151,246
Dec 15, 2025	80.23	82.20	79.96	81.79	81.79	2.00%	186,031
Dec 12, 2025	79.82	81.04	79.64	80.19	80.19	1.12%	135,716
Dec 11, 2025	79.37	80.12	79.12	79.30	79.30	0.39%	97,741
Dec 10, 2025	78.52	79.46	78.30	78.99	78.99	0.51%	160,495
Dec 9, 2025	78.13	78.98	78.05	78.59	78.59	1.20%	78,073
Dec 8, 2025	78.66	78.82	77.46	77.66	77.66	-1.27%	122,619
Dec 5, 2025	78.62	78.93	78.06	78.66	78.66	-0.33%	91,742
Dec 4, 2025	79.61	80.21	78.56	78.92	78.92	-1.31%	101,841
Dec 3, 2025	79.92	80.30	79.11	79.97	79.97	0.68%	120,808
Dec 2, 2025	80.69	81.00	79.08	79.43	79.43	-0.87%	95,549
Dec 1, 2025	81.47	82.32	79.95	80.13	80.13	-3.25%	199,450
Nov 28, 2025	82.64	82.86	81.77	82.82	82.35	0.13%	66,938
Nov 26, 2025	81.64	83.79	81.64	82.71	82.24	0.71%	314,500
Nov 25, 2025	82.36	83.50	81.78	82.13	81.66	0.31%	159,488
Nov 24, 2025	82.10	82.32	80.94	81.88	81.41	-0.73%	137,694
Nov 21, 2025	81.13	82.87	81.04	82.48	82.01	1.75%	139,700
Nov 20, 2025	81.50	81.93	80.77	81.06	80.60	0.25%	84,126
Nov 19, 2025	81.75	82.77	80.67	80.86	80.40	-1.58%	95,435
Nov 18, 2025	82.77	83.55	81.68	82.16	81.69	-0.30%	104,035
Nov 17, 2025	83.81	84.10	82.12	82.41	81.94	-1.51%	89,279