MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	83.00	83.75	82.28	83.67	83.19	0.07%	96,350
Nov 13, 2025	83.82	84.26	82.85	83.61	83.13	-0.49%	96,720
Nov 12, 2025	83.87	84.75	83.67	84.02	83.54	-0.21%	152,495
Nov 11, 2025	83.50	84.45	83.24	84.20	83.72	1.14%	77,497
Nov 10, 2025	83.57	83.88	82.40	83.25	82.77	-0.14%	108,221
Nov 7, 2025	83.83	83.92	82.81	83.37	82.89	-0.23%	92,702
Nov 6, 2025	84.05	84.51	83.28	83.56	83.08	-1.08%	119,780
Nov 5, 2025	83.16	84.65	82.88	84.47	83.99	1.42%	130,669
Nov 4, 2025	83.00	83.66	82.45	83.29	82.81	0.40%	127,269
Nov 3, 2025	82.23	83.11	81.13	82.96	82.48	0.11%	143,811
Oct 31, 2025	82.92	83.72	82.11	82.87	82.39	-0.84%	226,214
Oct 30, 2025	82.93	84.00	82.00	83.57	83.09	0.70%	142,902
Oct 29, 2025	85.03	85.08	82.46	82.99	82.51	-2.66%	110,705
Oct 28, 2025	85.75	86.81	84.09	85.26	84.77	-0.76%	72,421
Oct 27, 2025	86.85	87.11	85.66	85.91	85.42	-1.08%	85,086