MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
86.02
+0.20 (0.23%)
Jul 17, 2025, 4:00 PM - Market closed

MGE Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202585.7686.3485.1085.00--0.96%88,345
Jul 16, 202585.7486.7485.2285.8285.820.34%161,029
Jul 15, 202586.6587.1285.3085.5385.53-1.21%130,909
Jul 14, 202586.3886.8385.7786.5886.580.38%159,341
Jul 11, 202587.9687.9686.0786.2586.25-2.06%173,885
Jul 10, 202587.9689.4987.6188.0688.06-0.49%301,351
Jul 9, 202587.8188.7387.1888.4988.490.71%158,835
Jul 8, 202587.8788.5386.9987.8787.87-0.34%137,278
Jul 7, 202589.4590.1487.9488.1788.17-2.09%136,230
Jul 3, 202589.5490.0788.8890.0590.050.92%61,813
Jul 2, 202589.4389.9788.4089.2389.23-0.52%138,919
Jul 1, 202588.2490.6687.7689.7089.701.42%157,714
Jun 30, 202588.1588.5087.3188.4488.440.33%241,735
Jun 27, 202588.5989.5387.7788.1588.15-0.33%530,014
Jun 26, 202589.0789.4487.6688.4488.44-0.84%237,018
Jun 25, 202590.7691.4988.9189.1989.19-2.05%670,572
Jun 24, 202589.9291.4989.4691.0691.061.77%266,247
Jun 23, 202588.6690.1788.2489.4889.481.26%304,623
Jun 20, 202588.9690.4788.1788.3788.37-0.62%257,692
Jun 18, 202588.4589.8487.6588.9288.920.97%121,048
Jun 17, 202587.9288.8987.6788.0788.07-0.42%101,564
Jun 16, 202588.3988.7387.3188.4488.440.58%144,974
Jun 13, 202588.2489.0787.6987.9387.93-1.20%104,049
Jun 12, 202588.9989.7788.7589.0089.00-0.17%57,420
Jun 11, 202589.9790.2888.9989.1589.15-0.56%74,515
Jun 10, 202589.1189.9988.6589.6589.651.13%140,186
Jun 9, 202588.6189.3587.3288.6588.650.59%76,366
Jun 6, 202588.7188.7187.5388.1388.13-0.10%50,176
Jun 5, 202588.6888.6887.8788.2288.22-0.65%77,577
Jun 4, 202589.9789.9788.7088.8088.80-1.60%86,520
Jun 3, 202590.3790.3789.0990.2490.24-0.06%77,493
Jun 2, 202590.1891.0089.3990.2990.29-0.03%94,750
May 30, 202590.0090.7089.7990.3290.32-0.11%93,067
May 29, 202589.0790.4988.5490.4289.971.14%77,837
May 28, 202590.6190.6189.1989.4088.96-1.54%71,892
May 27, 202590.5591.4690.1990.8090.350.90%72,662
May 23, 202589.3690.2888.1989.9989.540.51%78,053
May 22, 202589.8690.4489.0089.5389.09-1.06%78,035
May 21, 202591.3591.9490.3190.4990.04-1.75%105,071
May 20, 202593.2194.0092.0292.1091.64-1.48%134,392
May 19, 202592.2093.6492.2093.4893.020.95%83,949
May 16, 202591.4992.6691.4092.6092.141.06%150,222
May 15, 202590.2291.8690.1991.6391.182.14%97,293
May 14, 202589.5090.4087.7189.7189.27-0.49%133,892
May 13, 202590.9191.0289.7490.1589.70-0.17%115,869
May 12, 202591.9191.9589.7090.3089.85-0.86%126,822
May 9, 202589.9891.3589.8891.0890.630.85%81,189
May 8, 202592.1393.9587.6390.3189.86-1.98%146,256
May 7, 202591.9792.7591.3492.1391.670.74%147,569
May 6, 202590.4691.8289.2891.4591.000.63%65,230