MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
83.67
+0.78 (0.94%)
Oct 7, 2025, 4:00 PM EDT - Market closed
MGE Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 82.66 | 84.44 | 82.36 | 83.67 | 83.67 | 0.94% | 172,133 |
| Oct 6, 2025 | 82.51 | 83.34 | 82.37 | 82.89 | 82.89 | 0.25% | 118,113 |
| Oct 3, 2025 | 81.57 | 83.38 | 81.57 | 82.68 | 82.68 | 1.44% | 138,134 |
| Oct 2, 2025 | 82.67 | 82.78 | 81.14 | 81.51 | 81.51 | -1.87% | 125,167 |
| Oct 1, 2025 | 83.67 | 83.95 | 82.92 | 83.06 | 83.06 | -1.33% | 121,629 |
| Sep 30, 2025 | 83.20 | 84.25 | 83.20 | 84.18 | 84.18 | 0.62% | 115,546 |
| Sep 29, 2025 | 83.27 | 83.71 | 82.33 | 83.66 | 83.66 | 0.48% | 164,159 |
| Sep 26, 2025 | 83.07 | 84.42 | 82.68 | 83.26 | 83.26 | 0.31% | 99,576 |
| Sep 25, 2025 | 84.15 | 84.76 | 82.64 | 83.00 | 83.00 | -1.23% | 132,362 |
| Sep 24, 2025 | 84.12 | 84.66 | 83.63 | 84.03 | 84.03 | -0.54% | 112,214 |
| Sep 23, 2025 | 83.47 | 84.49 | 83.05 | 84.49 | 84.49 | 0.76% | 156,814 |
| Sep 22, 2025 | 84.21 | 84.21 | 83.07 | 83.85 | 83.85 | -0.15% | 154,271 |
| Sep 19, 2025 | 84.13 | 84.13 | 83.17 | 83.98 | 83.98 | -0.15% | 546,508 |
| Sep 18, 2025 | 83.50 | 84.53 | 82.70 | 84.11 | 84.11 | 0.61% | 130,248 |
| Sep 17, 2025 | 83.70 | 85.01 | 82.84 | 83.60 | 83.60 | 0.48% | 128,109 |
| Sep 16, 2025 | 84.57 | 85.20 | 82.73 | 83.20 | 83.20 | -2.13% | 146,195 |
| Sep 15, 2025 | 84.24 | 85.51 | 83.64 | 85.01 | 85.01 | 0.89% | 157,156 |
| Sep 12, 2025 | 85.92 | 86.24 | 84.09 | 84.26 | 84.26 | -1.98% | 124,085 |
| Sep 11, 2025 | 84.26 | 86.19 | 83.24 | 85.96 | 85.96 | 2.97% | 135,219 |
| Sep 10, 2025 | 83.21 | 84.74 | 82.95 | 83.48 | 83.48 | 0.05% | 90,151 |
| Sep 9, 2025 | 83.00 | 83.83 | 82.91 | 83.44 | 83.44 | 0.17% | 93,026 |
| Sep 8, 2025 | 84.75 | 84.76 | 82.93 | 83.30 | 83.30 | -1.72% | 137,712 |
| Sep 5, 2025 | 85.26 | 86.21 | 84.01 | 84.75 | 84.75 | -0.56% | 115,626 |
| Sep 4, 2025 | 84.84 | 85.61 | 83.90 | 85.23 | 85.23 | 0.91% | 139,551 |
| Sep 3, 2025 | 84.21 | 85.39 | 84.21 | 84.46 | 84.46 | -0.32% | 111,569 |
| Sep 2, 2025 | 84.54 | 85.35 | 83.39 | 84.73 | 84.73 | -0.49% | 104,756 |
| Aug 29, 2025 | 86.05 | 86.26 | 84.91 | 85.15 | 85.15 | -1.00% | 104,987 |
| Aug 28, 2025 | 87.53 | 87.75 | 85.78 | 86.01 | 85.53 | -1.69% | 101,404 |
| Aug 27, 2025 | 87.30 | 88.01 | 86.31 | 87.49 | 87.01 | 0.08% | 146,792 |
| Aug 26, 2025 | 86.40 | 87.99 | 86.18 | 87.42 | 86.94 | 1.38% | 144,027 |
| Aug 25, 2025 | 87.31 | 87.39 | 86.18 | 86.23 | 85.75 | -1.72% | 206,365 |
| Aug 22, 2025 | 85.53 | 87.98 | 85.53 | 87.74 | 87.25 | 3.32% | 163,943 |
| Aug 21, 2025 | 84.82 | 85.41 | 84.10 | 84.92 | 84.45 | -0.21% | 84,372 |
| Aug 20, 2025 | 85.39 | 86.17 | 84.25 | 85.10 | 84.63 | 0.16% | 102,548 |
| Aug 19, 2025 | 83.84 | 85.24 | 83.73 | 84.97 | 84.49 | 1.88% | 115,225 |
| Aug 18, 2025 | 84.10 | 84.63 | 83.07 | 83.40 | 82.94 | -0.83% | 113,594 |
| Aug 15, 2025 | 84.75 | 84.75 | 83.14 | 84.10 | 83.63 | -0.60% | 122,828 |
| Aug 14, 2025 | 85.57 | 85.57 | 84.30 | 84.61 | 84.14 | -1.41% | 112,227 |
| Aug 13, 2025 | 85.11 | 85.99 | 84.43 | 85.82 | 85.34 | 0.91% | 115,920 |
| Aug 12, 2025 | 83.20 | 85.11 | 82.64 | 85.05 | 84.58 | 2.47% | 143,665 |
| Aug 11, 2025 | 83.39 | 83.80 | 82.29 | 83.00 | 82.54 | -0.25% | 136,407 |
| Aug 8, 2025 | 84.13 | 84.26 | 82.90 | 83.21 | 82.75 | -1.12% | 103,369 |
| Aug 7, 2025 | 83.60 | 84.50 | 82.96 | 84.15 | 83.68 | 0.31% | 127,006 |
| Aug 6, 2025 | 84.45 | 85.45 | 83.68 | 83.89 | 83.43 | -0.82% | 97,992 |
| Aug 5, 2025 | 85.43 | 85.84 | 84.43 | 84.58 | 84.11 | -1.12% | 98,861 |
| Aug 4, 2025 | 83.93 | 85.56 | 83.81 | 85.54 | 85.07 | 1.88% | 215,937 |
| Aug 1, 2025 | 84.85 | 85.27 | 83.89 | 83.96 | 83.49 | -1.15% | 155,051 |
| Jul 31, 2025 | 84.23 | 85.03 | 82.21 | 84.94 | 84.47 | 1.54% | 222,694 |
| Jul 30, 2025 | 84.16 | 85.20 | 83.54 | 83.65 | 83.19 | -0.01% | 187,202 |
| Jul 29, 2025 | 85.64 | 86.71 | 83.46 | 83.66 | 83.20 | -1.39% | 168,888 |