MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	93.15	94.95	93.15	94.46	94.46	0.55%	345,535
Dec 19, 2024	93.35	94.86	92.61	93.94	93.94	1.13%	137,041
Dec 18, 2024	95.45	96.45	91.94	92.89	92.89	-2.99%	212,606
Dec 17, 2024	95.60	96.12	94.26	95.75	95.75	-0.60%	203,764
Dec 16, 2024	97.30	97.66	95.81	96.33	96.33	-1.45%	177,415
Dec 13, 2024	97.92	99.52	97.25	97.75	97.75	-0.66%	122,234
Dec 12, 2024	101.29	102.36	97.98	98.40	98.40	-2.84%	129,356
Dec 11, 2024	100.06	102.13	96.78	101.28	101.28	1.82%	233,389
Dec 10, 2024	99.42	100.39	98.15	99.47	99.47	-0.31%	227,816
Dec 9, 2024	100.37	100.57	99.10	99.78	99.78	-0.57%	137,139
Dec 6, 2024	101.58	101.58	99.37	100.35	100.35	-0.56%	82,543
Dec 5, 2024	102.60	103.21	100.61	100.92	100.92	-1.77%	107,831
Dec 4, 2024	104.18	105.19	102.05	102.74	102.74	-1.28%	112,466
Dec 3, 2024	105.47	105.81	103.96	104.07	104.07	-0.80%	835,113
Dec 2, 2024	104.43	105.29	102.39	104.91	104.91	0.60%	173,160
Nov 29, 2024	105.04	105.04	103.50	104.28	104.28	-0.46%	119,596
Nov 27, 2024	104.16	105.57	104.00	104.76	104.31	1.37%	100,253
Nov 26, 2024	104.33	104.33	102.77	103.34	102.90	-1.35%	122,565
Nov 25, 2024	104.68	106.76	104.01	104.75	104.30	0.59%	215,133
Nov 22, 2024	104.85	105.65	103.98	104.14	103.69	0.01%	201,107
Nov 21, 2024	104.22	104.67	103.20	104.13	103.68	0.24%	126,868
Nov 20, 2024	104.33	104.53	103.08	103.89	103.44	-0.62%	93,711
Nov 19, 2024	104.01	104.84	102.91	104.53	104.08	-0.42%	109,853
Nov 18, 2024	104.33	106.47	104.14	104.97	104.52	0.10%	92,032
Nov 15, 2024	106.07	106.14	104.15	104.86	104.41	-0.79%	132,619
Nov 14, 2024	107.74	108.64	105.26	105.70	105.25	-2.27%	183,570
Nov 13, 2024	108.15	109.22	106.23	108.16	107.70	1.21%	153,744
Nov 12, 2024	106.21	107.77	105.65	106.87	106.41	0.63%	152,442
Nov 11, 2024	101.88	107.17	101.22	106.20	105.74	4.61%	170,104
Nov 8, 2024	97.77	101.68	97.77	101.52	101.08	4.27%	132,641
Nov 7, 2024	97.14	97.58	93.96	97.36	96.94	0.04%	119,617
Nov 6, 2024	93.30	97.64	93.30	97.32	96.90	7.17%	433,144
Nov 5, 2024	88.82	90.86	88.72	90.81	90.42	1.92%	92,542
Nov 4, 2024	88.05	89.45	87.40	89.10	88.72	0.62%	76,597
Nov 1, 2024	91.24	91.47	88.38	88.55	88.17	-2.14%	91,276
Oct 31, 2024	89.74	91.94	89.74	90.49	90.10	0.44%	110,418
Oct 30, 2024	90.34	91.01	89.82	90.09	89.70	-0.12%	68,441
Oct 29, 2024	90.70	91.02	89.71	90.20	89.81	-1.63%	69,003
Oct 28, 2024	91.48	92.18	90.70	91.69	91.30	1.11%	73,457
Oct 25, 2024	92.42	92.59	90.63	90.68	90.29	-1.21%	62,240
Oct 24, 2024	91.67	92.08	90.74	91.79	91.40	0.36%	104,956
Oct 23, 2024	90.36	91.74	90.36	91.46	91.07	0.70%	53,795
Oct 22, 2024	91.72	91.72	90.26	90.82	90.43	-1.46%	67,252
Oct 21, 2024	93.13	93.13	91.55	92.17	91.77	-1.12%	98,317
Oct 18, 2024	92.73	93.43	92.66	93.21	92.81	0.72%	65,007
Oct 17, 2024	94.57	94.57	92.52	92.54	92.14	-2.04%	76,269
Oct 16, 2024	91.81	94.56	91.81	94.47	94.06	2.80%	71,909
Oct 15, 2024	90.74	92.63	90.16	91.90	91.51	1.32%	111,880
Oct 14, 2024	90.75	91.39	90.25	90.70	90.31	0.20%	49,023
Oct 11, 2024	89.31	90.97	89.31	90.52	90.13	0.96%	49,659
Oct 10, 2024	89.44	90.57	88.91	89.66	89.28	-0.40%	137,931
Oct 9, 2024	88.59	91.03	88.21	90.02	89.63	1.24%	95,921
Oct 8, 2024	89.72	89.91	88.61	88.92	88.54	-0.47%	117,866
Oct 7, 2024	90.50	90.50	88.88	89.34	88.96	-1.77%	61,481
Oct 4, 2024	90.82	91.22	89.98	90.95	90.56	-0.12%	66,985
Oct 3, 2024	91.34	91.87	90.86	91.06	90.67	-0.20%	60,193
Oct 2, 2024	91.42	92.22	90.85	91.24	90.85	-0.64%	52,464
Oct 1, 2024	91.47	92.10	90.87	91.83	91.44	0.42%	78,210
Sep 30, 2024	90.67	91.76	90.43	91.45	91.06	0.46%	76,828
Sep 27, 2024	90.63	91.50	90.63	91.03	90.64	1.08%	94,380
Sep 26, 2024	90.77	90.87	89.69	90.06	89.67	-0.51%	78,472
Sep 25, 2024	91.99	92.11	90.01	90.52	90.13	-1.54%	95,587
Sep 24, 2024	92.10	92.68	91.50	91.94	91.55	-0.52%	111,154
Sep 23, 2024	92.04	92.50	91.52	92.42	92.02	1.04%	76,358
Sep 20, 2024	91.21	91.99	91.03	91.47	91.08	0.85%	573,602
Sep 19, 2024	91.57	91.68	89.93	90.70	90.31	-0.14%	91,607
Sep 18, 2024	91.19	92.28	90.54	90.83	90.44	-0.82%	86,791
Sep 17, 2024	92.25	93.15	91.43	91.58	91.19	-0.22%	94,628
Sep 16, 2024	90.98	92.06	89.53	91.78	91.39	1.30%	72,446
Sep 13, 2024	88.92	90.77	88.33	90.60	90.21	2.95%	92,572
Sep 12, 2024	87.65	88.43	87.19	88.00	87.62	0.81%	64,510
Sep 11, 2024	87.44	87.98	86.42	87.29	86.92	-0.61%	109,528
Sep 10, 2024	87.05	88.31	85.60	87.83	87.45	1.33%	101,478
Sep 9, 2024	86.43	86.74	85.33	86.68	86.31	0.32%	86,890
Sep 6, 2024	87.20	87.26	86.10	86.40	86.03	-0.82%	72,701
Sep 5, 2024	87.28	87.75	86.87	87.11	86.74	0.38%	77,195
Sep 4, 2024	86.03	86.96	86.03	86.78	86.41	0.95%	57,937
Sep 3, 2024	86.20	87.33	85.58	85.96	85.59	-0.86%	93,036
Aug 30, 2024	86.60	86.85	85.82	86.71	86.33	0.14%	71,514
Aug 29, 2024	86.36	86.86	85.49	86.58	85.76	0.73%	72,554
Aug 28, 2024	85.87	87.30	85.83	85.95	85.14	0.09%	66,235
Aug 27, 2024	87.24	87.26	85.87	85.87	85.06	-1.57%	65,161
Aug 26, 2024	87.58	88.73	86.70	87.24	86.42	-	97,270
Aug 23, 2024	86.03	88.11	85.84	87.24	86.42	1.79%	130,309
Aug 22, 2024	85.95	86.53	85.60	85.71	84.90	-0.68%	80,601
Aug 21, 2024	87.65	87.65	86.18	86.30	85.49	-0.91%	74,010
Aug 20, 2024	87.55	87.81	86.76	87.09	86.27	-0.94%	117,720
Aug 19, 2024	86.69	88.32	86.56	87.92	87.09	0.81%	90,630
Aug 16, 2024	85.85	87.52	85.40	87.21	86.39	1.58%	157,293
Aug 15, 2024	85.62	86.24	84.63	85.85	85.04	0.88%	104,440
Aug 14, 2024	84.76	85.31	84.44	85.10	84.30	0.16%	96,456
Aug 13, 2024	84.74	85.17	83.33	84.96	84.16	1.08%	109,330
Aug 12, 2024	85.32	85.32	83.60	84.05	83.26	-0.94%	65,995
Aug 9, 2024	84.47	85.03	82.91	84.85	84.05	0.39%	89,860
Aug 8, 2024	85.19	85.29	82.90	84.52	83.72	-0.35%	99,940
Aug 7, 2024	86.07	87.22	84.38	84.82	84.02	-0.57%	106,321
Aug 6, 2024	85.03	86.54	85.03	85.31	84.51	0.45%	96,222
Aug 5, 2024	86.98	87.88	84.83	84.93	84.13	-3.91%	116,137
Aug 2, 2024	86.90	90.00	86.90	88.39	87.56	-0.42%	157,331
Aug 1, 2024	87.44	89.06	85.79	88.76	87.92	1.05%	142,695