MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
89.10
+0.55 (0.62%)
Nov 4, 2024, 4:00 PM EST - Market closed
MGE Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 74.63 | 75.04 | 72.98 | 73.49 | 73.11 | -1.65% | 124,844 |
| Jun 28, 2024 | 75.65 | 75.66 | 74.21 | 74.72 | 74.33 | -0.65% | 386,544 |
| Jun 27, 2024 | 76.15 | 76.38 | 74.24 | 75.21 | 74.82 | -0.70% | 201,219 |
| Jun 26, 2024 | 75.34 | 76.36 | 74.90 | 75.74 | 75.35 | 0.19% | 996,782 |
| Jun 25, 2024 | 76.62 | 77.28 | 75.23 | 75.60 | 75.21 | -1.54% | 180,319 |
| Jun 24, 2024 | 75.21 | 77.55 | 75.21 | 76.78 | 76.38 | 1.64% | 250,567 |
| Jun 21, 2024 | 76.12 | 76.61 | 75.15 | 75.54 | 75.15 | -0.50% | 512,213 |
| Jun 20, 2024 | 76.03 | 76.99 | 75.36 | 75.92 | 75.53 | -0.32% | 131,866 |
| Jun 18, 2024 | 75.64 | 77.14 | 75.55 | 76.16 | 75.77 | 0.20% | 114,968 |
| Jun 17, 2024 | 76.07 | 76.84 | 75.25 | 76.01 | 75.62 | -0.25% | 173,071 |
| Jun 14, 2024 | 75.93 | 76.78 | 75.44 | 76.20 | 75.81 | -0.41% | 112,585 |
| Jun 13, 2024 | 76.62 | 76.96 | 75.82 | 76.51 | 76.12 | 0.08% | 76,649 |