MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
86.02
+0.20 (0.23%)
Jul 17, 2025, 4:00 PM - Market closed
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 |