MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
91.96
-1.11 (-1.19%)
At close: Apr 3, 2025, 4:00 PM
91.95
-0.01 (-0.01%)
After-hours: Apr 3, 2025, 4:25 PM EDT

MGE Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202592.4894.2192.2592.35--0.77%-
Apr 2, 202592.3193.6592.1993.0793.070.16%104,140
Apr 1, 202592.8893.2292.0192.9292.92-0.04%121,757
Mar 31, 202592.8093.9792.2692.9692.960.05%120,463
Mar 28, 202592.8393.5992.4992.9192.910.45%71,400
Mar 27, 202591.4392.6691.0192.4992.491.64%96,624
Mar 26, 202590.6091.2190.3091.0091.000.62%128,018
Mar 25, 202591.6191.8089.4190.4490.44-1.36%120,097
Mar 24, 202592.2692.8791.4691.6991.690.42%108,040
Mar 21, 202592.3392.6390.8491.3191.31-1.35%374,395
Mar 20, 202591.5793.3891.4592.5692.560.05%101,625
Mar 19, 202592.7792.9891.9092.5192.51-0.15%94,776
Mar 18, 202592.4393.0891.9992.6592.65-0.42%110,587
Mar 17, 202592.9294.7992.4193.0493.04-0.19%139,417
Mar 14, 202591.5393.7591.3793.2293.221.58%149,004
Mar 13, 202591.3592.5091.0591.7791.770.91%141,197
Mar 12, 202592.2292.6590.8390.9490.94-1.65%125,371
Mar 11, 202592.8993.6491.0592.4792.470.08%151,137
Mar 10, 202589.8093.2888.6792.4092.402.71%233,831
Mar 7, 202589.8491.0088.6489.9689.961.25%106,162
Mar 6, 202589.0489.4188.0288.8588.85-0.94%109,622
Mar 5, 202590.2491.1888.5989.6989.69-1.31%142,644
Mar 4, 202592.6093.5990.6390.8890.88-1.93%213,449
Mar 3, 202591.4592.9291.4592.6792.670.97%126,719
Feb 28, 202591.3792.0390.9091.7891.780.74%132,943
Feb 27, 202591.8892.1888.8191.1190.67-2.37%165,307
Feb 26, 202593.9994.4292.7293.3292.87-0.86%77,833
Feb 25, 202593.4395.0093.3194.1393.671.22%127,153
Feb 24, 202592.5494.9991.7393.0092.550.88%158,718
Feb 21, 202591.7592.7190.4592.1991.741.19%187,669
Feb 20, 202590.0191.3589.7991.1190.670.56%84,411
Feb 19, 202590.1291.5090.1290.6090.160.18%117,783
Feb 18, 202589.1890.6389.1890.4490.001.12%77,342
Feb 14, 202590.5991.2189.2389.4489.00-1.13%64,831
Feb 13, 202589.4090.7389.3290.4690.021.17%76,618
Feb 12, 202588.5890.0588.5889.4188.97-0.72%102,289
Feb 11, 202588.6090.1188.3290.0689.620.54%112,730
Feb 10, 202590.5890.6489.5589.5889.14-0.70%101,960
Feb 7, 202590.7391.1989.4890.2189.77-0.92%149,190
Feb 6, 202590.4691.2089.7091.0590.610.56%132,970
Feb 5, 202589.3190.6789.1390.5490.101.75%137,191
Feb 4, 202588.1089.0987.4888.9888.550.35%185,914
Feb 3, 202585.2589.4785.2588.6788.24-1.31%130,617
Jan 31, 202589.9191.5089.6489.8589.41-0.47%843,888
Jan 30, 202588.9290.5488.5590.2789.832.36%160,821
Jan 29, 202587.7288.8587.2088.1987.760.01%166,697
Jan 28, 202588.6189.6287.6788.1887.75-0.46%182,774
Jan 27, 202585.8988.7184.5788.5988.163.37%342,355
Jan 24, 202586.7287.4285.4785.7085.28-1.68%169,967
Jan 23, 202587.5288.0086.1487.1686.74-0.62%278,564