MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	80.93	80.93	78.65	78.66	78.66	-2.26%	119,333
Aug 20, 2026	80.85	81.58	80.45	80.48	80.48	-0.94%	89,813
Aug 19, 2026	81.81	82.45	81.10	81.24	81.24	-0.01%	127,084
Aug 18, 2026	81.61	82.26	81.18	81.25	81.25	0.27%	145,021
Aug 17, 2026	81.37	81.62	80.74	81.03	81.03	-0.86%	147,281
Aug 14, 2026	81.00	82.23	80.85	81.73	81.73	0.90%	122,070
Aug 13, 2026	81.59	81.96	80.81	81.00	81.00	-0.39%	106,122
Aug 12, 2026	81.04	82.02	80.01	81.32	81.32	0.35%	125,592
Aug 11, 2026	80.47	81.24	80.05	81.04	81.04	0.71%	135,351
Aug 10, 2026	81.02	81.23	80.00	80.47	80.47	-1.31%	211,298
Aug 7, 2026	80.82	81.71	80.00	81.54	81.54	0.85%	199,496
Aug 6, 2026	81.03	81.47	79.71	80.85	80.85	0.80%	189,424
Aug 5, 2026	80.29	80.56	78.08	80.21	80.21	0.38%	267,123
Aug 4, 2026	79.76	80.38	78.67	79.91	79.91	-0.12%	230,352
Aug 3, 2026	79.60	81.37	79.37	80.00	80.00	0.59%	153,164
Jul 31, 2026	79.06	79.72	78.00	79.53	79.53	0.04%	210,839
Jul 30, 2026	79.92	81.08	79.27	79.50	79.50	-1.00%	163,363
Jul 29, 2026	81.81	82.52	80.06	80.30	80.30	-2.06%	190,162
Jul 28, 2026	82.59	83.72	81.90	81.99	81.99	0.47%	275,380
Jul 27, 2026	82.18	82.64	81.40	81.61	81.61	-0.98%	107,700
Jul 24, 2026	83.11	83.62	82.07	82.42	82.42	0.02%	139,342
Jul 23, 2026	82.25	83.84	82.17	82.40	82.40	-0.71%	396,886
Jul 22, 2026	81.27	83.12	81.27	82.99	82.99	2.71%	155,491
Jul 21, 2026	80.77	81.26	80.08	80.80	80.80	-0.63%	222,454
Jul 20, 2026	80.99	81.73	80.50	81.31	81.31	0.32%	124,535
Jul 17, 2026	82.53	84.05	80.76	81.05	81.05	-1.15%	165,921
Jul 16, 2026	80.50	82.32	80.50	81.99	81.99	1.85%	166,453
Jul 15, 2026	80.85	82.18	80.33	80.50	80.50	-0.83%	150,658
Jul 14, 2026	82.37	82.49	80.70	81.17	81.17	-1.22%	173,685
Jul 13, 2026	82.01	82.53	81.90	82.17	82.17	0.49%	145,683
Jul 10, 2026	81.93	82.34	81.32	81.77	81.77	0.04%	106,899
Jul 9, 2026	82.07	82.92	81.70	81.74	81.74	-0.56%	174,512
Jul 8, 2026	83.66	83.66	81.36	82.20	82.20	-1.05%	305,606
Jul 7, 2026	83.82	85.30	83.05	83.07	83.07	0.13%	211,503
Jul 6, 2026	83.85	84.29	82.38	82.96	82.96	-1.51%	270,693
Jul 2, 2026	81.47	84.29	81.28	84.23	84.23	3.85%	277,689
Jul 1, 2026	81.54	81.71	80.74	81.11	81.11	-0.53%	423,866
Jun 30, 2026	80.35	82.18	79.45	81.54	81.54	1.62%	554,937
Jun 29, 2026	79.46	80.67	78.37	80.24	80.24	0.58%	372,479
Jun 26, 2026	79.52	80.39	79.07	79.78	79.78	1.17%	1,266,087
Jun 25, 2026	78.97	79.96	78.22	78.86	78.86	0.17%	199,035
Jun 24, 2026	77.81	78.92	77.81	78.72	78.72	1.88%	217,832
Jun 23, 2026	76.78	77.75	76.34	77.27	77.27	1.66%	249,554
Jun 22, 2026	75.65	76.72	75.65	76.01	76.01	0.12%	173,790
Jun 18, 2026	76.07	77.25	75.20	75.92	75.92	0.25%	624,049
Jun 17, 2026	76.37	76.79	75.05	75.73	75.73	-1.53%	237,474
Jun 16, 2026	76.50	78.44	76.26	76.91	76.91	0.13%	207,576
Jun 15, 2026	76.97	78.56	75.66	76.81	76.81	-1.09%	275,572
Jun 12, 2026	76.70	78.39	76.66	77.66	77.66	1.25%	204,444
Jun 11, 2026	77.98	78.75	76.67	76.70	76.70	-1.33%	209,967