MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	104.33	104.53	103.08	103.89	103.89	-0.62%	93,711
Nov 19, 2024	104.01	104.84	102.91	104.53	104.53	-0.42%	109,853
Nov 18, 2024	104.33	106.47	104.14	104.97	104.97	0.10%	92,032
Nov 15, 2024	106.07	106.14	104.15	104.86	104.86	-0.79%	132,619
Nov 14, 2024	107.74	108.64	105.26	105.70	105.70	-2.27%	183,570
Nov 13, 2024	108.15	109.22	106.23	108.16	108.16	1.21%	153,744
Nov 12, 2024	106.21	107.77	105.65	106.87	106.87	0.63%	152,442
Nov 11, 2024	101.88	107.17	101.22	106.20	106.20	4.61%	170,104
Nov 8, 2024	97.77	101.68	97.77	101.52	101.52	4.27%	132,641
Nov 7, 2024	97.14	97.58	93.96	97.36	97.36	0.04%	119,617
Nov 6, 2024	93.30	97.64	93.30	97.32	97.32	7.17%	433,144
Nov 5, 2024	88.82	90.86	88.72	90.81	90.81	1.92%	92,542
Nov 4, 2024	88.05	89.45	87.40	89.10	89.10	0.62%	76,597
Nov 1, 2024	91.24	91.47	88.38	88.55	88.55	-2.14%	91,276
Oct 31, 2024	89.74	91.94	89.74	90.49	90.49	0.44%	110,418
Oct 30, 2024	90.34	91.01	89.82	90.09	90.09	-0.12%	68,441
Oct 29, 2024	90.70	91.02	89.71	90.20	90.20	-1.63%	69,003
Oct 28, 2024	91.48	92.18	90.70	91.69	91.69	1.11%	73,457
Oct 25, 2024	92.42	92.59	90.63	90.68	90.68	-1.21%	62,240
Oct 24, 2024	91.67	92.08	90.74	91.79	91.79	0.36%	104,956
Oct 23, 2024	90.36	91.74	90.36	91.46	91.46	0.70%	53,795
Oct 22, 2024	91.72	91.72	90.26	90.82	90.82	-1.46%	67,252
Oct 21, 2024	93.13	93.13	91.55	92.17	92.17	-1.12%	98,317
Oct 18, 2024	92.73	93.43	92.66	93.21	93.21	0.72%	65,007
Oct 17, 2024	94.57	94.57	92.52	92.54	92.54	-2.04%	76,269
Oct 16, 2024	91.81	94.56	91.81	94.47	94.47	2.80%	71,909
Oct 15, 2024	90.74	92.63	90.16	91.90	91.90	1.32%	111,880
Oct 14, 2024	90.75	91.39	90.25	90.70	90.70	0.20%	49,023
Oct 11, 2024	89.31	90.97	89.31	90.52	90.52	0.96%	49,659
Oct 10, 2024	89.44	90.57	88.91	89.66	89.66	-0.40%	137,931
Oct 9, 2024	88.59	91.03	88.21	90.02	90.02	1.24%	95,921
Oct 8, 2024	89.72	89.91	88.61	88.92	88.92	-0.47%	117,866
Oct 7, 2024	90.50	90.50	88.88	89.34	89.34	-1.77%	61,481
Oct 4, 2024	90.82	91.22	89.98	90.95	90.95	-0.12%	66,985
Oct 3, 2024	91.34	91.87	90.86	91.06	91.06	-0.20%	60,193
Oct 2, 2024	91.42	92.22	90.85	91.24	91.24	-0.64%	52,464
Oct 1, 2024	91.47	92.10	90.87	91.83	91.83	0.42%	78,210
Sep 30, 2024	90.67	91.76	90.43	91.45	91.45	0.46%	76,828
Sep 27, 2024	90.63	91.50	90.63	91.03	91.03	1.08%	94,380
Sep 26, 2024	90.77	90.87	89.69	90.06	90.06	-0.51%	78,472
Sep 25, 2024	91.99	92.11	90.01	90.52	90.52	-1.54%	95,587
Sep 24, 2024	92.10	92.68	91.50	91.94	91.94	-0.52%	111,154
Sep 23, 2024	92.04	92.50	91.52	92.42	92.42	1.04%	76,358
Sep 20, 2024	91.21	91.99	91.03	91.47	91.47	0.85%	573,602
Sep 19, 2024	91.57	91.68	89.93	90.70	90.70	-0.14%	91,607
Sep 18, 2024	91.19	92.28	90.54	90.83	90.83	-0.82%	86,791
Sep 17, 2024	92.25	93.15	91.43	91.58	91.58	-0.22%	94,628
Sep 16, 2024	90.98	92.06	89.53	91.78	91.78	1.30%	72,446
Sep 13, 2024	88.92	90.77	88.33	90.60	90.60	2.95%	92,572
Sep 12, 2024	87.65	88.43	87.19	88.00	88.00	0.81%	64,510
Sep 11, 2024	87.44	87.98	86.42	87.29	87.29	-0.61%	109,528
Sep 10, 2024	87.05	88.31	85.60	87.83	87.83	1.33%	101,478
Sep 9, 2024	86.43	86.74	85.33	86.68	86.68	0.32%	86,890
Sep 6, 2024	87.20	87.26	86.10	86.40	86.40	-0.82%	72,701
Sep 5, 2024	87.28	87.75	86.87	87.11	87.11	0.38%	77,195
Sep 4, 2024	86.03	86.96	86.03	86.78	86.78	0.95%	57,937
Sep 3, 2024	86.20	87.33	85.58	85.96	85.96	-0.86%	93,036
Aug 30, 2024	86.60	86.85	85.82	86.71	86.71	0.14%	71,514
Aug 29, 2024	86.36	86.86	85.49	86.58	86.13	0.73%	72,554
Aug 28, 2024	85.87	87.30	85.83	85.95	85.51	0.09%	66,235
Aug 27, 2024	87.24	87.26	85.87	85.87	85.43	-1.57%	65,161
Aug 26, 2024	87.58	88.73	86.70	87.24	86.79	-	97,270
Aug 23, 2024	86.03	88.11	85.84	87.24	86.79	1.79%	130,309
Aug 22, 2024	85.95	86.53	85.60	85.71	85.27	-0.68%	80,601
Aug 21, 2024	87.65	87.65	86.18	86.30	85.85	-0.91%	74,010
Aug 20, 2024	87.55	87.81	86.76	87.09	86.64	-0.94%	117,720
Aug 19, 2024	86.69	88.32	86.56	87.92	87.47	0.81%	90,630
Aug 16, 2024	85.85	87.52	85.40	87.21	86.76	1.58%	157,293
Aug 15, 2024	85.62	86.24	84.63	85.85	85.41	0.88%	104,440
Aug 14, 2024	84.76	85.31	84.44	85.10	84.66	0.16%	96,456
Aug 13, 2024	84.74	85.17	83.33	84.96	84.52	1.08%	109,330
Aug 12, 2024	85.32	85.32	83.60	84.05	83.62	-0.94%	65,995
Aug 9, 2024	84.47	85.03	82.91	84.85	84.41	0.39%	89,860
Aug 8, 2024	85.19	85.29	82.90	84.52	84.08	-0.35%	99,940
Aug 7, 2024	86.07	87.22	84.38	84.82	84.38	-0.57%	106,321
Aug 6, 2024	85.03	86.54	85.03	85.31	84.87	0.45%	96,222
Aug 5, 2024	86.98	87.88	84.83	84.93	84.49	-3.91%	116,137
Aug 2, 2024	86.90	90.00	86.90	88.39	87.93	-0.42%	157,331
Aug 1, 2024	87.44	89.06	85.79	88.76	88.30	1.05%	142,695
Jul 31, 2024	87.75	89.19	86.68	87.84	87.39	0.26%	172,694
Jul 30, 2024	85.75	87.78	85.75	87.61	87.16	2.17%	122,381
Jul 29, 2024	86.57	86.79	85.60	85.75	85.31	-0.82%	90,265
Jul 26, 2024	86.90	87.48	86.28	86.46	86.01	0.52%	137,426
Jul 25, 2024	85.22	87.37	85.18	86.01	85.57	1.15%	141,909
Jul 24, 2024	83.49	85.68	82.76	85.03	84.59	1.81%	121,716
Jul 23, 2024	84.40	85.00	83.33	83.52	83.09	-1.04%	194,962
Jul 22, 2024	83.87	84.61	83.59	84.40	83.96	0.52%	93,670
Jul 19, 2024	84.63	84.63	83.19	83.96	83.53	-0.56%	112,218
Jul 18, 2024	84.76	86.20	84.17	84.43	83.99	-0.58%	134,356
Jul 17, 2024	82.70	86.20	82.70	84.92	84.48	2.91%	209,301
Jul 16, 2024	80.63	82.61	80.44	82.52	82.09	3.23%	143,641
Jul 15, 2024	79.72	80.50	79.38	79.94	79.53	-0.06%	141,569
Jul 12, 2024	78.85	80.45	78.67	79.99	79.58	2.33%	159,707
Jul 11, 2024	77.45	78.64	77.16	78.17	77.77	2.01%	137,471
Jul 10, 2024	75.95	76.84	75.84	76.63	76.23	0.96%	80,978
Jul 9, 2024	75.77	76.11	75.27	75.90	75.51	0.22%	108,426
Jul 8, 2024	75.32	75.94	74.82	75.73	75.34	1.16%	114,247
Jul 5, 2024	74.84	75.29	74.45	74.86	74.47	0.05%	87,629
Jul 3, 2024	74.63	75.09	72.27	74.82	74.43	0.81%	97,311
Jul 2, 2024	73.67	74.52	73.66	74.22	73.84	0.99%	127,770