MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
81.06
+0.20 (0.25%)
At close: Nov 20, 2025, 4:00 PM EST
81.06
0.00 (0.00%)
After-hours: Nov 20, 2025, 4:23 PM EST
MGE Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 81.50 | 81.93 | 80.93 | 81.85 | - | 1.22% | 11,270 |
| Nov 19, 2025 | 81.75 | 82.77 | 80.67 | 80.86 | 80.86 | -1.58% | 95,435 |
| Nov 18, 2025 | 82.77 | 83.55 | 81.68 | 82.16 | 82.16 | -0.30% | 104,035 |
| Nov 17, 2025 | 83.81 | 84.10 | 82.12 | 82.41 | 82.41 | -1.51% | 89,279 |
| Nov 14, 2025 | 83.00 | 83.75 | 82.28 | 83.67 | 83.67 | 0.07% | 96,350 |
| Nov 13, 2025 | 83.82 | 84.26 | 82.85 | 83.61 | 83.61 | -0.49% | 96,720 |
| Nov 12, 2025 | 83.87 | 84.75 | 83.67 | 84.02 | 84.02 | -0.21% | 152,495 |
| Nov 11, 2025 | 83.50 | 84.45 | 83.24 | 84.20 | 84.20 | 1.14% | 77,497 |
| Nov 10, 2025 | 83.57 | 83.88 | 82.40 | 83.25 | 83.25 | -0.14% | 108,221 |
| Nov 7, 2025 | 83.83 | 83.92 | 82.81 | 83.37 | 83.37 | -0.23% | 92,702 |
| Nov 6, 2025 | 84.05 | 84.51 | 83.28 | 83.56 | 83.56 | -1.08% | 119,780 |
| Nov 5, 2025 | 83.16 | 84.65 | 82.88 | 84.47 | 84.47 | 1.42% | 130,669 |
| Nov 4, 2025 | 83.00 | 83.66 | 82.45 | 83.29 | 83.29 | 0.40% | 127,269 |
| Nov 3, 2025 | 82.23 | 83.11 | 81.13 | 82.96 | 82.96 | 0.11% | 143,811 |
| Oct 31, 2025 | 82.92 | 83.72 | 82.11 | 82.87 | 82.87 | -0.84% | 226,214 |
| Oct 30, 2025 | 82.93 | 84.00 | 82.00 | 83.57 | 83.57 | 0.70% | 142,902 |
| Oct 29, 2025 | 85.03 | 85.08 | 82.46 | 82.99 | 82.99 | -2.66% | 110,705 |
| Oct 28, 2025 | 85.75 | 86.81 | 84.09 | 85.26 | 85.26 | -0.76% | 72,421 |
| Oct 27, 2025 | 86.85 | 87.11 | 85.66 | 85.91 | 85.91 | -1.08% | 85,086 |
| Oct 24, 2025 | 86.85 | 87.11 | 85.55 | 86.85 | 86.85 | 0.43% | 117,959 |
| Oct 23, 2025 | 86.99 | 87.45 | 85.98 | 86.48 | 86.48 | -0.65% | 89,542 |
| Oct 22, 2025 | 86.00 | 87.94 | 85.17 | 87.05 | 87.05 | 1.58% | 109,091 |
| Oct 21, 2025 | 85.54 | 85.76 | 84.69 | 85.70 | 85.70 | -0.19% | 138,124 |
| Oct 20, 2025 | 84.64 | 85.91 | 84.34 | 85.86 | 85.86 | 1.84% | 100,556 |
| Oct 17, 2025 | 84.48 | 85.00 | 84.05 | 84.31 | 84.31 | -0.05% | 113,530 |
| Oct 16, 2025 | 84.58 | 85.16 | 84.10 | 84.35 | 84.35 | -0.39% | 103,598 |
| Oct 15, 2025 | 84.46 | 85.34 | 83.91 | 84.68 | 84.68 | 0.27% | 80,602 |
| Oct 14, 2025 | 83.50 | 85.03 | 83.10 | 84.45 | 84.45 | 0.64% | 112,868 |
| Oct 13, 2025 | 84.52 | 84.92 | 83.70 | 83.91 | 83.91 | -0.80% | 82,010 |
| Oct 10, 2025 | 84.19 | 85.05 | 84.00 | 84.59 | 84.59 | 0.27% | 125,231 |
| Oct 9, 2025 | 83.82 | 84.70 | 83.51 | 84.36 | 84.36 | 0.30% | 121,137 |
| Oct 8, 2025 | 83.98 | 84.17 | 82.66 | 84.11 | 84.11 | 0.53% | 85,759 |
| Oct 7, 2025 | 82.66 | 84.44 | 82.36 | 83.67 | 83.67 | 0.94% | 172,133 |
| Oct 6, 2025 | 82.51 | 83.34 | 82.37 | 82.89 | 82.89 | 0.25% | 118,113 |
| Oct 3, 2025 | 81.57 | 83.38 | 81.57 | 82.68 | 82.68 | 1.44% | 138,134 |
| Oct 2, 2025 | 82.67 | 82.78 | 81.14 | 81.51 | 81.51 | -1.87% | 125,167 |
| Oct 1, 2025 | 83.67 | 83.95 | 82.92 | 83.06 | 83.06 | -1.33% | 121,629 |
| Sep 30, 2025 | 83.20 | 84.25 | 83.20 | 84.18 | 84.18 | 0.62% | 115,546 |
| Sep 29, 2025 | 83.27 | 83.71 | 82.33 | 83.66 | 83.66 | 0.48% | 164,159 |
| Sep 26, 2025 | 83.07 | 84.42 | 82.68 | 83.26 | 83.26 | 0.31% | 99,576 |
| Sep 25, 2025 | 84.15 | 84.76 | 82.64 | 83.00 | 83.00 | -1.23% | 132,362 |
| Sep 24, 2025 | 84.12 | 84.66 | 83.63 | 84.03 | 84.03 | -0.54% | 112,214 |
| Sep 23, 2025 | 83.47 | 84.49 | 83.05 | 84.49 | 84.49 | 0.76% | 156,814 |
| Sep 22, 2025 | 84.21 | 84.21 | 83.07 | 83.85 | 83.85 | -0.15% | 154,271 |
| Sep 19, 2025 | 84.13 | 84.13 | 83.17 | 83.98 | 83.98 | -0.15% | 546,508 |
| Sep 18, 2025 | 83.50 | 84.53 | 82.70 | 84.11 | 84.11 | 0.61% | 130,248 |
| Sep 17, 2025 | 83.70 | 85.01 | 82.84 | 83.60 | 83.60 | 0.48% | 128,109 |
| Sep 16, 2025 | 84.57 | 85.20 | 82.73 | 83.20 | 83.20 | -2.13% | 146,195 |
| Sep 15, 2025 | 84.24 | 85.51 | 83.64 | 85.01 | 85.01 | 0.89% | 157,156 |
| Sep 12, 2025 | 85.92 | 86.24 | 84.09 | 84.26 | 84.26 | -1.98% | 124,085 |