MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
88.88
-1.90 (-2.09%)
Apr 25, 2025, 10:23 AM EDT - Market open

MGE Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202590.2490.2488.6389.8589.85-1.02%66,541
Apr 24, 202591.1191.7290.5290.7890.78-0.27%77,438
Apr 23, 202591.3992.0389.9991.0391.03-0.39%108,682
Apr 22, 202590.5491.6989.7691.3991.391.90%91,328
Apr 21, 202590.2490.4588.8989.6989.69-0.98%91,138
Apr 17, 202590.2091.7690.2090.5890.580.29%98,300
Apr 16, 202591.4591.4589.9390.3290.32-0.48%103,460
Apr 15, 202590.5891.8090.4190.7690.76-0.24%60,103
Apr 14, 202590.0091.4589.6390.9890.981.85%98,152
Apr 11, 202587.8089.5986.7289.3389.331.78%126,962
Apr 10, 202586.8988.7986.0787.7787.77-1.45%214,460
Apr 9, 202586.1591.1784.2589.0689.062.54%237,522
Apr 8, 202587.6789.9685.8486.8586.85-0.20%149,256
Apr 7, 202587.2389.9684.0087.0287.02-2.24%166,072
Apr 4, 202590.8792.4088.3389.0189.01-3.21%246,868
Apr 3, 202592.4894.2291.8791.9691.96-1.19%172,566
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