MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	81.87	82.94	81.42	82.79	-	1.50%	47,494
Feb 25, 2026	82.17	82.17	78.46	81.56	81.56	-1.21%	142,358
Feb 24, 2026	81.86	83.23	80.75	82.56	82.56	1.30%	129,221
Feb 23, 2026	80.87	82.00	80.75	81.50	81.50	0.74%	141,583
Feb 20, 2026	80.44	81.13	79.66	80.90	80.90	1.02%	153,992
Feb 19, 2026	80.03	80.99	79.48	80.08	80.08	0.11%	99,636
Feb 18, 2026	82.10	82.10	79.92	79.99	79.99	-2.96%	106,017
Feb 17, 2026	83.50	83.50	82.09	82.43	82.43	-0.54%	75,170
Feb 13, 2026	81.74	83.15	80.83	82.88	82.88	2.13%	94,136
Feb 12, 2026	80.48	81.77	80.35	81.15	81.15	1.56%	80,060
Feb 11, 2026	80.40	80.40	79.55	79.90	79.90	-	69,042
Feb 10, 2026	79.13	80.67	78.33	79.90	79.90	1.49%	100,131
Feb 9, 2026	79.58	80.12	78.15	78.73	78.73	-1.07%	110,900
Feb 6, 2026	80.96	81.39	79.26	79.58	79.58	-1.64%	179,397
Feb 5, 2026	80.40	81.62	79.21	80.91	80.91	0.78%	166,702
Feb 4, 2026	79.78	81.01	79.74	80.28	80.28	1.40%	164,944
Feb 3, 2026	78.74	80.13	78.60	79.17	79.17	0.16%	120,105
Feb 2, 2026	79.94	80.69	78.79	79.04	79.04	-1.05%	132,718
Jan 30, 2026	78.63	80.01	78.21	79.88	79.88	1.19%	203,407
Jan 29, 2026	78.29	79.90	78.29	78.94	78.94	0.99%	145,360
Jan 28, 2026	79.05	79.59	78.09	78.17	78.17	-1.20%	101,399
Jan 27, 2026	78.90	79.78	78.65	79.12	79.12	-0.11%	56,717
Jan 26, 2026	78.69	79.94	78.55	79.21	79.21	0.78%	109,172
Jan 23, 2026	79.54	79.70	78.10	78.60	78.60	-1.66%	116,163
Jan 22, 2026	80.60	80.99	79.88	79.93	79.93	-0.92%	81,229
Jan 21, 2026	79.49	80.78	79.43	80.67	80.67	1.64%	109,066
Jan 20, 2026	79.28	79.53	78.55	79.37	79.37	-0.26%	93,072
Jan 16, 2026	79.60	79.91	78.51	79.58	79.58	-0.46%	116,742
Jan 15, 2026	79.70	80.76	78.96	79.95	79.95	0.62%	96,897
Jan 14, 2026	79.26	79.80	78.87	79.46	79.46	0.61%	77,960
Jan 13, 2026	78.64	79.14	77.95	78.98	78.98	0.29%	84,328
Jan 12, 2026	78.14	79.26	77.92	78.75	78.75	0.41%	95,887
Jan 9, 2026	77.98	78.53	77.98	78.43	78.43	0.49%	107,431
Jan 8, 2026	77.80	79.25	77.80	78.05	78.05	-0.36%	93,134
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