MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	85.76	86.34	85.10	85.00	-	-0.96%	88,345
Jul 16, 2025	85.74	86.74	85.22	85.82	85.82	0.34%	161,029
Jul 15, 2025	86.65	87.12	85.30	85.53	85.53	-1.21%	130,909
Jul 14, 2025	86.38	86.83	85.77	86.58	86.58	0.38%	159,341
Jul 11, 2025	87.96	87.96	86.07	86.25	86.25	-2.06%	173,885
Jul 10, 2025	87.96	89.49	87.61	88.06	88.06	-0.49%	301,351
Jul 9, 2025	87.81	88.73	87.18	88.49	88.49	0.71%	158,835
Jul 8, 2025	87.87	88.53	86.99	87.87	87.87	-0.34%	137,278
Jul 7, 2025	89.45	90.14	87.94	88.17	88.17	-2.09%	136,230
Jul 3, 2025	89.54	90.07	88.88	90.05	90.05	0.92%	61,813
Jul 2, 2025	89.43	89.97	88.40	89.23	89.23	-0.52%	138,919
Jul 1, 2025	88.24	90.66	87.76	89.70	89.70	1.42%	157,714
Jun 30, 2025	88.15	88.50	87.31	88.44	88.44	0.33%	241,735
Jun 27, 2025	88.59	89.53	87.77	88.15	88.15	-0.33%	530,014
Jun 26, 2025	89.07	89.44	87.66	88.44	88.44	-0.84%	237,018
Jun 25, 2025	90.76	91.49	88.91	89.19	89.19	-2.05%	670,572
Jun 24, 2025	89.92	91.49	89.46	91.06	91.06	1.77%	266,247
Jun 23, 2025	88.66	90.17	88.24	89.48	89.48	1.26%	304,623
Jun 20, 2025	88.96	90.47	88.17	88.37	88.37	-0.62%	257,692
Jun 18, 2025	88.45	89.84	87.65	88.92	88.92	0.97%	121,048
Jun 17, 2025	87.92	88.89	87.67	88.07	88.07	-0.42%	101,564
Jun 16, 2025	88.39	88.73	87.31	88.44	88.44	0.58%	144,974
Jun 13, 2025	88.24	89.07	87.69	87.93	87.93	-1.20%	104,049
Jun 12, 2025	88.99	89.77	88.75	89.00	89.00	-0.17%	57,420
Jun 11, 2025	89.97	90.28	88.99	89.15	89.15	-0.56%	74,515
Jun 10, 2025	89.11	89.99	88.65	89.65	89.65	1.13%	140,186
Jun 9, 2025	88.61	89.35	87.32	88.65	88.65	0.59%	76,366
Jun 6, 2025	88.71	88.71	87.53	88.13	88.13	-0.10%	50,176
Jun 5, 2025	88.68	88.68	87.87	88.22	88.22	-0.65%	77,577
Jun 4, 2025	89.97	89.97	88.70	88.80	88.80	-1.60%	86,520
Jun 3, 2025	90.37	90.37	89.09	90.24	90.24	-0.06%	77,493
Jun 2, 2025	90.18	91.00	89.39	90.29	90.29	-0.03%	94,750
May 30, 2025	90.00	90.70	89.79	90.32	90.32	-0.11%	93,067
May 29, 2025	89.07	90.49	88.54	90.42	89.97	1.14%	77,837
May 28, 2025	90.61	90.61	89.19	89.40	88.96	-1.54%	71,892
May 27, 2025	90.55	91.46	90.19	90.80	90.35	0.90%	72,662
May 23, 2025	89.36	90.28	88.19	89.99	89.54	0.51%	78,053
May 22, 2025	89.86	90.44	89.00	89.53	89.09	-1.06%	78,035
May 21, 2025	91.35	91.94	90.31	90.49	90.04	-1.75%	105,071
May 20, 2025	93.21	94.00	92.02	92.10	91.64	-1.48%	134,392
May 19, 2025	92.20	93.64	92.20	93.48	93.02	0.95%	83,949
May 16, 2025	91.49	92.66	91.40	92.60	92.14	1.06%	150,222
May 15, 2025	90.22	91.86	90.19	91.63	91.18	2.14%	97,293
May 14, 2025	89.50	90.40	87.71	89.71	89.27	-0.49%	133,892
May 13, 2025	90.91	91.02	89.74	90.15	89.70	-0.17%	115,869
May 12, 2025	91.91	91.95	89.70	90.30	89.85	-0.86%	126,822
May 9, 2025	89.98	91.35	89.88	91.08	90.63	0.85%	81,189
May 8, 2025	92.13	93.95	87.63	90.31	89.86	-1.98%	146,256
May 7, 2025	91.97	92.75	91.34	92.13	91.67	0.74%	147,569
May 6, 2025	90.46	91.82	89.28	91.45	91.00	0.63%	65,230