MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	91.75	92.71	90.45	92.19	92.19	1.19%	187,669
Feb 20, 2025	90.01	91.35	89.79	91.11	91.11	0.56%	84,411
Feb 19, 2025	90.12	91.50	90.12	90.60	90.60	0.18%	117,783
Feb 18, 2025	89.18	90.63	89.18	90.44	90.44	1.12%	77,342
Feb 14, 2025	90.59	91.21	89.23	89.44	89.44	-1.13%	64,831
Feb 13, 2025	89.40	90.73	89.32	90.46	90.46	1.17%	76,618
Feb 12, 2025	88.58	90.05	88.58	89.41	89.41	-0.72%	102,289
Feb 11, 2025	88.60	90.11	88.32	90.06	90.06	0.54%	112,730
Feb 10, 2025	90.58	90.64	89.55	89.58	89.58	-0.70%	101,960
Feb 7, 2025	90.73	91.19	89.48	90.21	90.21	-0.92%	149,190
Feb 6, 2025	90.46	91.20	89.70	91.05	91.05	0.56%	132,970
Feb 5, 2025	89.31	90.67	89.13	90.54	90.54	1.75%	137,191
Feb 4, 2025	88.10	89.09	87.48	88.98	88.98	0.35%	185,914
Feb 3, 2025	85.25	89.47	85.25	88.67	88.67	-1.31%	130,617
Jan 31, 2025	89.91	91.50	89.64	89.85	89.85	-0.47%	843,888
Jan 30, 2025	88.92	90.54	88.55	90.27	90.27	2.36%	160,821
Jan 29, 2025	87.72	88.85	87.20	88.19	88.19	0.01%	166,697
Jan 28, 2025	88.61	89.62	87.67	88.18	88.18	-0.46%	182,774
Jan 27, 2025	85.89	88.71	84.57	88.59	88.59	3.37%	342,355
Jan 24, 2025	86.72	87.42	85.47	85.70	85.70	-1.68%	169,967
Jan 23, 2025	87.52	88.00	86.14	87.16	87.16	-0.62%	278,564
Jan 22, 2025	93.59	93.59	87.42	87.70	87.70	-6.88%	635,593
Jan 21, 2025	94.71	95.32	93.01	94.18	94.18	0.41%	140,002
Jan 17, 2025	94.80	95.00	93.61	93.80	93.80	-0.05%	102,276
Jan 16, 2025	91.94	93.98	91.77	93.85	93.85	2.34%	112,228
Jan 15, 2025	92.84	94.83	91.35	91.70	91.70	0.61%	80,064
Jan 14, 2025	89.81	91.24	89.55	91.14	91.14	1.83%	104,854
Jan 13, 2025	87.90	96.25	87.81	89.50	89.50	1.43%	121,499
Jan 10, 2025	90.00	90.76	88.13	88.24	88.24	-3.25%	114,732
Jan 8, 2025	90.85	91.75	89.37	91.20	91.20	0.19%	115,209
Jan 7, 2025	90.15	91.25	90.01	91.03	91.03	0.74%	180,905
Jan 6, 2025	93.27	93.27	90.16	90.36	90.36	-3.21%	190,872
Jan 3, 2025	93.44	94.62	93.08	93.36	93.36	0.43%	188,136
Jan 2, 2025	94.37	95.24	92.47	92.96	92.96	-1.06%	137,082
Dec 31, 2024	94.57	95.26	93.45	93.96	93.96	-0.45%	84,933
Dec 30, 2024	94.55	94.81	93.51	94.38	94.38	-0.75%	81,602
Dec 27, 2024	94.66	95.90	94.20	95.09	95.09	-0.37%	157,094
Dec 26, 2024	94.53	95.64	94.34	95.44	95.44	0.20%	78,848
Dec 24, 2024	94.04	95.28	93.45	95.25	95.25	1.21%	42,519
Dec 23, 2024	93.95	94.31	92.49	94.11	94.11	-0.37%	130,277
Dec 20, 2024	93.15	94.95	93.15	94.46	94.46	0.55%	345,535
Dec 19, 2024	93.35	94.86	92.61	93.94	93.94	1.13%	137,041
Dec 18, 2024	95.45	96.45	91.94	92.89	92.89	-2.99%	212,606
Dec 17, 2024	95.60	96.12	94.26	95.75	95.75	-0.60%	203,764
Dec 16, 2024	97.30	97.66	95.81	96.33	96.33	-1.45%	177,415
Dec 13, 2024	97.92	99.52	97.25	97.75	97.75	-0.66%	122,234
Dec 12, 2024	101.29	102.36	97.98	98.40	98.40	-2.84%	129,356
Dec 11, 2024	100.06	102.13	96.78	101.28	101.28	1.82%	233,389
Dec 10, 2024	99.42	100.39	98.15	99.47	99.47	-0.31%	227,816
Dec 9, 2024	100.37	100.57	99.10	99.78	99.78	-0.57%	137,139
Dec 6, 2024	101.58	101.58	99.37	100.35	100.35	-0.56%	82,543
Dec 5, 2024	102.60	103.21	100.61	100.92	100.92	-1.77%	107,831
Dec 4, 2024	104.18	105.19	102.05	102.74	102.74	-1.28%	112,466
Dec 3, 2024	105.47	105.81	103.96	104.07	104.07	-0.80%	835,113
Dec 2, 2024	104.43	105.29	102.39	104.91	104.91	0.60%	173,160
Nov 29, 2024	105.04	105.04	103.50	104.28	104.28	-0.46%	119,596
Nov 27, 2024	104.16	105.57	104.00	104.76	104.31	1.37%	100,253
Nov 26, 2024	104.33	104.33	102.77	103.34	102.90	-1.35%	122,565
Nov 25, 2024	104.68	106.76	104.01	104.75	104.30	0.59%	215,133
Nov 22, 2024	104.85	105.65	103.98	104.14	103.69	0.01%	201,107
Nov 21, 2024	104.22	104.67	103.20	104.13	103.68	0.24%	126,868
Nov 20, 2024	104.33	104.53	103.08	103.89	103.44	-0.62%	93,711
Nov 19, 2024	104.01	104.84	102.91	104.53	104.08	-0.42%	109,853
Nov 18, 2024	104.33	106.47	104.14	104.97	104.52	0.10%	92,032
Nov 15, 2024	106.07	106.14	104.15	104.86	104.41	-0.79%	132,619
Nov 14, 2024	107.74	108.64	105.26	105.70	105.25	-2.27%	183,570
Nov 13, 2024	108.15	109.22	106.23	108.16	107.70	1.21%	153,744
Nov 12, 2024	106.21	107.77	105.65	106.87	106.41	0.63%	152,442
Nov 11, 2024	101.88	107.17	101.22	106.20	105.74	4.61%	170,104
Nov 8, 2024	97.77	101.68	97.77	101.52	101.08	4.27%	132,641
Nov 7, 2024	97.14	97.58	93.96	97.36	96.94	0.04%	119,617
Nov 6, 2024	93.30	97.64	93.30	97.32	96.90	7.17%	433,144
Nov 5, 2024	88.82	90.86	88.72	90.81	90.42	1.92%	92,542
Nov 4, 2024	88.05	89.45	87.40	89.10	88.72	0.62%	76,597
Nov 1, 2024	91.24	91.47	88.38	88.55	88.17	-2.14%	91,276
Oct 31, 2024	89.74	91.94	89.74	90.49	90.10	0.44%	110,418
Oct 30, 2024	90.34	91.01	89.82	90.09	89.70	-0.12%	68,441
Oct 29, 2024	90.70	91.02	89.71	90.20	89.81	-1.63%	69,003
Oct 28, 2024	91.48	92.18	90.70	91.69	91.30	1.11%	73,457
Oct 25, 2024	92.42	92.59	90.63	90.68	90.29	-1.21%	62,240
Oct 24, 2024	91.67	92.08	90.74	91.79	91.40	0.36%	104,956
Oct 23, 2024	90.36	91.74	90.36	91.46	91.07	0.70%	53,795
Oct 22, 2024	91.72	91.72	90.26	90.82	90.43	-1.46%	67,252
Oct 21, 2024	93.13	93.13	91.55	92.17	91.77	-1.12%	98,317
Oct 18, 2024	92.73	93.43	92.66	93.21	92.81	0.72%	65,007
Oct 17, 2024	94.57	94.57	92.52	92.54	92.14	-2.04%	76,269
Oct 16, 2024	91.81	94.56	91.81	94.47	94.06	2.80%	71,909
Oct 15, 2024	90.74	92.63	90.16	91.90	91.51	1.32%	111,880
Oct 14, 2024	90.75	91.39	90.25	90.70	90.31	0.20%	49,023
Oct 11, 2024	89.31	90.97	89.31	90.52	90.13	0.96%	49,659
Oct 10, 2024	89.44	90.57	88.91	89.66	89.28	-0.40%	137,931
Oct 9, 2024	88.59	91.03	88.21	90.02	89.63	1.24%	95,921
Oct 8, 2024	89.72	89.91	88.61	88.92	88.54	-0.47%	117,866
Oct 7, 2024	90.50	90.50	88.88	89.34	88.96	-1.77%	61,481
Oct 4, 2024	90.82	91.22	89.98	90.95	90.56	-0.12%	66,985
Oct 3, 2024	91.34	91.87	90.86	91.06	90.67	-0.20%	60,193
Oct 2, 2024	91.42	92.22	90.85	91.24	90.85	-0.64%	52,464
Oct 1, 2024	91.47	92.10	90.87	91.83	91.44	0.42%	78,210
Sep 30, 2024	90.67	91.76	90.43	91.45	91.06	0.46%	76,828
Sep 27, 2024	90.63	91.50	90.63	91.03	90.64	1.08%	94,380