MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
88.88
-1.90 (-2.09%)
Apr 25, 2025, 10:23 AM EDT - Market open
MGE Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 90.24 | 90.24 | 88.63 | 89.85 | 89.85 | -1.02% | 66,541 |
Apr 24, 2025 | 91.11 | 91.72 | 90.52 | 90.78 | 90.78 | -0.27% | 77,438 |
Apr 23, 2025 | 91.39 | 92.03 | 89.99 | 91.03 | 91.03 | -0.39% | 108,682 |
Apr 22, 2025 | 90.54 | 91.69 | 89.76 | 91.39 | 91.39 | 1.90% | 91,328 |
Apr 21, 2025 | 90.24 | 90.45 | 88.89 | 89.69 | 89.69 | -0.98% | 91,138 |
Apr 17, 2025 | 90.20 | 91.76 | 90.20 | 90.58 | 90.58 | 0.29% | 98,300 |
Apr 16, 2025 | 91.45 | 91.45 | 89.93 | 90.32 | 90.32 | -0.48% | 103,460 |
Apr 15, 2025 | 90.58 | 91.80 | 90.41 | 90.76 | 90.76 | -0.24% | 60,103 |
Apr 14, 2025 | 90.00 | 91.45 | 89.63 | 90.98 | 90.98 | 1.85% | 98,152 |
Apr 11, 2025 | 87.80 | 89.59 | 86.72 | 89.33 | 89.33 | 1.78% | 126,962 |
Apr 10, 2025 | 86.89 | 88.79 | 86.07 | 87.77 | 87.77 | -1.45% | 214,460 |
Apr 9, 2025 | 86.15 | 91.17 | 84.25 | 89.06 | 89.06 | 2.54% | 237,522 |
Apr 8, 2025 | 87.67 | 89.96 | 85.84 | 86.85 | 86.85 | -0.20% | 149,256 |
Apr 7, 2025 | 87.23 | 89.96 | 84.00 | 87.02 | 87.02 | -2.24% | 166,072 |
Apr 4, 2025 | 90.87 | 92.40 | 88.33 | 89.01 | 89.01 | -3.21% | 246,868 |
Apr 3, 2025 | 92.48 | 94.22 | 91.87 | 91.96 | 91.96 | -1.19% | 172,566 |
Apr 2, 2025 | 92.31 | 93.65 | 92.19 | 93.07 | 93.07 | 0.16% | 104,140 |
Apr 1, 2025 | 92.88 | 93.22 | 92.01 | 92.92 | 92.92 | -0.04% | 121,757 |
Mar 31, 2025 | 92.80 | 93.97 | 92.26 | 92.96 | 92.96 | 0.05% | 120,463 |
Mar 28, 2025 | 92.83 | 93.59 | 92.49 | 92.91 | 92.91 | 0.45% | 71,400 |
Mar 27, 2025 | 91.43 | 92.66 | 91.01 | 92.49 | 92.49 | 1.64% | 96,624 |
Mar 26, 2025 | 90.60 | 91.21 | 90.30 | 91.00 | 91.00 | 0.62% | 128,018 |
Mar 25, 2025 | 91.61 | 91.80 | 89.41 | 90.44 | 90.44 | -1.36% | 120,097 |
Mar 24, 2025 | 92.26 | 92.87 | 91.46 | 91.69 | 91.69 | 0.42% | 108,040 |
Mar 21, 2025 | 92.33 | 92.63 | 90.84 | 91.31 | 91.31 | -1.35% | 374,395 |
Mar 20, 2025 | 91.57 | 93.38 | 91.45 | 92.56 | 92.56 | 0.05% | 101,625 |
Mar 19, 2025 | 92.77 | 92.98 | 91.90 | 92.51 | 92.51 | -0.15% | 94,776 |
Mar 18, 2025 | 92.43 | 93.08 | 91.99 | 92.65 | 92.65 | -0.42% | 110,587 |
Mar 17, 2025 | 92.92 | 94.79 | 92.41 | 93.04 | 93.04 | -0.19% | 139,417 |
Mar 14, 2025 | 91.53 | 93.75 | 91.37 | 93.22 | 93.22 | 1.58% | 149,004 |
Mar 13, 2025 | 91.35 | 92.50 | 91.05 | 91.77 | 91.77 | 0.91% | 141,197 |
Mar 12, 2025 | 92.22 | 92.65 | 90.83 | 90.94 | 90.94 | -1.65% | 125,371 |
Mar 11, 2025 | 92.89 | 93.64 | 91.05 | 92.47 | 92.47 | 0.08% | 151,137 |
Mar 10, 2025 | 89.80 | 93.28 | 88.67 | 92.40 | 92.40 | 2.71% | 233,831 |
Mar 7, 2025 | 89.84 | 91.00 | 88.64 | 89.96 | 89.96 | 1.25% | 106,162 |
Mar 6, 2025 | 89.04 | 89.41 | 88.02 | 88.85 | 88.85 | -0.94% | 109,622 |
Mar 5, 2025 | 90.24 | 91.18 | 88.59 | 89.69 | 89.69 | -1.31% | 142,644 |
Mar 4, 2025 | 92.60 | 93.59 | 90.63 | 90.88 | 90.88 | -1.93% | 213,449 |
Mar 3, 2025 | 91.45 | 92.92 | 91.45 | 92.67 | 92.67 | 0.97% | 126,719 |
Feb 28, 2025 | 91.37 | 92.03 | 90.90 | 91.78 | 91.78 | 0.74% | 132,943 |
Feb 27, 2025 | 91.88 | 92.18 | 88.81 | 91.11 | 90.67 | -2.37% | 165,307 |
Feb 26, 2025 | 93.99 | 94.42 | 92.72 | 93.32 | 92.87 | -0.86% | 77,833 |
Feb 25, 2025 | 93.43 | 95.00 | 93.31 | 94.13 | 93.67 | 1.22% | 127,153 |
Feb 24, 2025 | 92.54 | 94.99 | 91.73 | 93.00 | 92.55 | 0.88% | 158,718 |
Feb 21, 2025 | 91.75 | 92.71 | 90.45 | 92.19 | 91.74 | 1.19% | 187,669 |
Feb 20, 2025 | 90.01 | 91.35 | 89.79 | 91.11 | 90.67 | 0.56% | 84,411 |
Feb 19, 2025 | 90.12 | 91.50 | 90.12 | 90.60 | 90.16 | 0.18% | 117,783 |
Feb 18, 2025 | 89.18 | 90.63 | 89.18 | 90.44 | 90.00 | 1.12% | 77,342 |
Feb 14, 2025 | 90.59 | 91.21 | 89.23 | 89.44 | 89.00 | -1.13% | 64,831 |
Feb 13, 2025 | 89.40 | 90.73 | 89.32 | 90.46 | 90.02 | 1.17% | 76,618 |