MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	73.81	74.22	72.18	72.45	72.45	-2.63%	218,431
Mar 17, 2026	76.00	76.11	73.53	74.41	74.41	-1.42%	183,101
Mar 16, 2026	75.44	75.89	75.06	75.48	75.48	0.95%	186,746
Mar 13, 2026	74.62	75.44	73.37	74.77	74.77	1.36%	207,698
Mar 12, 2026	73.48	74.56	72.78	73.77	73.77	-0.51%	369,145
Mar 11, 2026	76.48	76.48	73.93	74.15	74.15	-3.41%	178,030
Mar 10, 2026	77.31	78.11	76.50	76.77	76.77	-1.58%	203,627
Mar 9, 2026	79.06	79.79	77.29	78.00	78.00	-2.32%	199,760
Mar 6, 2026	79.01	79.93	78.57	79.85	79.85	0.15%	123,275
Mar 5, 2026	80.27	80.48	78.99	79.73	79.73	-1.70%	130,392
Mar 4, 2026	81.04	81.39	79.93	81.11	81.11	-0.16%	122,762
Mar 3, 2026	80.92	81.69	79.51	81.24	81.24	-0.75%	148,629
Mar 2, 2026	81.59	82.37	81.49	81.85	81.85	-0.21%	121,004
Feb 27, 2026	81.79	83.08	81.11	82.02	82.02	-0.41%	128,172
Feb 26, 2026	81.87	82.94	81.42	82.36	81.88	0.97%	128,105
Feb 25, 2026	82.17	82.17	78.46	81.56	81.09	-1.21%	143,566
Feb 24, 2026	81.86	83.23	80.75	82.56	82.08	1.30%	144,385
Feb 23, 2026	80.87	82.00	80.75	81.50	81.03	0.74%	142,398
Feb 20, 2026	80.44	81.13	79.66	80.90	80.43	1.02%	158,321
Feb 19, 2026	80.03	80.99	79.48	80.08	79.62	0.11%	105,576
Feb 18, 2026	82.10	82.10	79.92	79.99	79.53	-2.96%	106,017
Feb 17, 2026	83.50	83.50	82.09	82.43	81.95	-0.54%	75,180
Feb 13, 2026	81.74	83.15	80.83	82.88	82.40	2.13%	95,720
Feb 12, 2026	80.48	81.77	80.35	81.15	80.68	1.56%	80,060
Feb 11, 2026	80.40	80.40	79.55	79.90	79.44	-	83,582
Feb 10, 2026	79.13	80.67	78.33	79.90	79.44	1.49%	100,131
Feb 9, 2026	79.58	80.12	78.15	78.73	78.28	-1.07%	110,972
Feb 6, 2026	80.96	81.39	79.26	79.58	79.12	-1.64%	179,493
Feb 5, 2026	80.40	81.62	79.21	80.91	80.44	0.78%	166,741
Feb 4, 2026	79.78	81.01	79.74	80.28	79.82	1.40%	164,944
Feb 3, 2026	78.74	80.13	78.60	79.17	78.71	0.16%	120,433
Feb 2, 2026	79.94	80.69	78.79	79.04	78.58	-1.05%	132,824
Jan 30, 2026	78.63	80.01	78.21	79.88	79.42	1.19%	203,407
Jan 29, 2026	78.29	79.90	78.29	78.94	78.48	0.99%	145,390
Jan 28, 2026	79.05	79.59	78.09	78.17	77.72	-1.20%	101,399
Jan 27, 2026	78.90	79.78	78.65	79.12	78.66	-0.11%	112,692
Jan 26, 2026	78.69	79.94	78.55	79.21	78.75	0.78%	109,280
Jan 23, 2026	79.54	79.70	78.10	78.60	78.15	-1.66%	116,281
Jan 22, 2026	80.60	80.99	79.88	79.93	79.47	-0.92%	81,229
Jan 21, 2026	79.49	80.78	79.43	80.67	80.20	1.64%	109,106
Jan 20, 2026	79.28	79.53	78.55	79.37	78.91	-0.26%	93,108
Jan 16, 2026	79.60	79.91	78.51	79.58	79.12	-0.46%	119,237
Jan 15, 2026	79.70	80.76	78.96	79.95	79.49	0.62%	97,099
Jan 14, 2026	79.26	79.80	78.87	79.46	79.00	0.61%	77,961
Jan 13, 2026	78.64	79.14	77.95	78.98	78.52	0.29%	86,981
Jan 12, 2026	78.14	79.26	77.92	78.75	78.30	0.41%	95,887
Jan 9, 2026	77.98	78.53	77.98	78.43	77.98	0.49%	107,695
Jan 8, 2026	77.80	79.25	77.80	78.05	77.60	-0.36%	93,134
Jan 7, 2026	78.75	78.75	77.34	78.33	77.88	0.15%	162,266
Jan 6, 2026	77.13	78.68	77.13	78.21	77.76	0.92%	110,745