MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	79.92	81.08	79.27	79.50	79.50	-1.00%	163,361
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%	226,818
Jul 27, 2026	82.18	82.64	81.40	81.61	81.61	-0.98%	107,699
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%	341,967
Jul 22, 2026	81.27	83.12	81.27	82.99	82.99	2.71%	155,490
Jul 21, 2026	80.77	81.26	80.08	80.80	80.80	-0.63%	212,545
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%	145,662
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%	174,507
Jul 8, 2026	83.66	83.66	81.36	82.20	82.20	-1.05%	305,604
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%	270,553
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
Jun 10, 2026	77.87	78.84	76.76	77.73	77.73	1.00%	229,471
Jun 9, 2026	76.13	78.48	76.13	76.96	76.96	1.33%	228,943
Jun 8, 2026	75.98	77.25	75.84	75.95	75.95	0.38%	326,060
Jun 5, 2026	74.30	76.07	73.85	75.66	75.66	2.44%	315,889
Jun 4, 2026	73.99	74.43	72.71	73.86	73.86	0.61%	318,908
Jun 3, 2026	73.98	75.20	73.28	73.41	73.41	-1.33%	418,539
Jun 2, 2026	73.43	74.58	72.34	74.40	74.40	2.44%	262,366
Jun 1, 2026	74.35	74.79	72.16	72.63	72.63	-3.19%	395,097
May 29, 2026	75.35	75.80	74.88	75.50	75.03	-0.13%	427,479
May 28, 2026	76.00	76.80	75.50	75.60	75.12	-1.02%	302,627
May 27, 2026	75.89	76.68	75.74	76.38	75.90	0.50%	198,809
May 26, 2026	76.38	76.69	75.67	76.00	75.52	-0.08%	175,761
May 22, 2026	75.85	76.46	75.10	76.06	75.58	0.09%	345,527
May 21, 2026	75.37	75.99	75.01	75.99	75.51	0.22%	418,924
May 20, 2026	75.60	75.99	74.82	75.82	75.34	0.29%	439,465
May 19, 2026	74.83	76.01	74.29	75.60	75.12	0.80%	463,179