MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
83.44
+0.14 (0.17%)
At close: Sep 9, 2025, 4:00 PM
83.44
0.00 (0.00%)
After-hours: Sep 9, 2025, 4:10 PM EDT
MGE Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 86.19 | 86.35 | 84.70 | 84.84 | 84.37 | -1.95% | 212,815 |
| Jul 25, 2025 | 87.08 | 87.88 | 86.34 | 86.53 | 86.05 | -0.35% | 96,492 |
| Jul 24, 2025 | 86.74 | 87.47 | 86.06 | 86.83 | 86.35 | -0.28% | 94,599 |
| Jul 23, 2025 | 89.25 | 89.50 | 86.77 | 87.07 | 86.59 | -1.48% | 132,186 |
| Jul 22, 2025 | 87.08 | 89.25 | 85.75 | 88.38 | 87.89 | 1.74% | 177,021 |
| Jul 21, 2025 | 86.02 | 87.42 | 86.02 | 86.87 | 86.39 | 1.14% | 111,086 |
| Jul 18, 2025 | 86.14 | 87.00 | 85.22 | 85.89 | 85.41 | 0.42% | 136,306 |
| Jul 17, 2025 | 85.76 | 86.34 | 85.00 | 85.53 | 85.06 | -0.34% | 191,900 |
| Jul 16, 2025 | 85.74 | 86.74 | 85.22 | 85.82 | 85.34 | 0.34% | 161,029 |
| Jul 15, 2025 | 86.65 | 87.12 | 85.30 | 85.53 | 85.06 | -1.21% | 130,909 |
| Jul 14, 2025 | 86.38 | 86.83 | 85.77 | 86.58 | 86.10 | 0.38% | 159,341 |
| Jul 11, 2025 | 87.96 | 87.96 | 86.07 | 86.25 | 85.77 | -2.06% | 173,885 |
| Jul 10, 2025 | 87.96 | 89.49 | 87.61 | 88.06 | 87.57 | -0.49% | 301,351 |
| Jul 9, 2025 | 87.81 | 88.73 | 87.18 | 88.49 | 88.00 | 0.71% | 158,835 |
| Jul 8, 2025 | 87.87 | 88.53 | 86.99 | 87.87 | 87.38 | -0.34% | 137,278 |
| Jul 7, 2025 | 89.45 | 90.14 | 87.94 | 88.17 | 87.68 | -2.09% | 136,230 |
| Jul 3, 2025 | 89.54 | 90.07 | 88.88 | 90.05 | 89.55 | 0.92% | 61,813 |
| Jul 2, 2025 | 89.43 | 89.97 | 88.40 | 89.23 | 88.74 | -0.52% | 138,919 |
| Jul 1, 2025 | 88.24 | 90.66 | 87.76 | 89.70 | 89.20 | 1.42% | 157,714 |
| Jun 30, 2025 | 88.15 | 88.50 | 87.31 | 88.44 | 87.95 | 0.33% | 241,735 |