Skip to main content
logo
MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
75.92
+0.19 (0.25%)
At close: Jun 18, 2026, 4:00 PM EDT
76.83
+0.91 (1.19%)
After-hours: Jun 18, 2026, 7:07 PM EDT

MGE Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202676.0777.2575.2075.9275.920.25%623,181
Jun 17, 202676.3776.7975.0575.7375.73-1.53%237,474
Jun 16, 202676.5078.4476.2676.9176.910.13%207,576
Jun 15, 202676.9778.5675.6676.8176.81-1.09%275,572
Jun 12, 202676.7078.3976.6677.6677.661.25%204,444
Jun 11, 202677.9878.7576.6776.7076.70-1.33%209,967
Jun 10, 202677.8778.8476.7677.7377.731.00%229,471
Jun 9, 202676.1378.4876.1376.9676.961.33%228,943
Jun 8, 202675.9877.2575.8475.9575.950.38%326,060
Jun 5, 202674.3076.0773.8575.6675.662.44%315,889
Jun 4, 202673.9974.4372.7173.8673.860.61%318,908
Jun 3, 202673.9875.2073.2873.4173.41-1.33%418,539
Jun 2, 202673.4374.5872.3474.4074.402.44%262,366
Jun 1, 202674.3574.7972.1672.6372.63-3.19%395,097
May 29, 202675.3575.8074.8875.5075.03-0.13%427,479
May 28, 202676.0076.8075.5075.6075.12-1.02%302,627
May 27, 202675.8976.6875.7476.3875.900.50%198,809
May 26, 202676.3876.6975.6776.0075.52-0.08%175,761
May 22, 202675.8576.4675.1076.0675.580.09%345,527
May 21, 202675.3775.9975.0175.9975.510.22%418,924
May 20, 202675.6075.9974.8275.8275.340.29%439,465
May 19, 202674.8376.0174.2975.6075.120.80%463,179
May 18, 202674.3175.1974.0875.0074.530.82%295,316
May 15, 202675.5975.8774.3174.3973.92-1.78%237,415
May 14, 202675.0075.7574.5775.7475.261.12%349,644
May 13, 202674.5075.2774.1074.9074.43-0.53%338,729
May 12, 202673.8375.7573.7975.3074.831.99%430,594
May 11, 202673.8774.4473.2373.8373.370.24%266,627
May 8, 202674.7574.7573.0073.6573.19-1.34%748,072
May 7, 202677.8677.8674.5174.6574.18-7.61%1,939,665
May 6, 202681.1681.3279.5280.8080.290.06%160,032
May 5, 202680.0081.6379.5480.7580.240.80%158,632
May 4, 202680.2081.4279.5480.1179.61-0.61%159,134
May 1, 202680.3181.2879.6580.6080.090.47%170,542
Apr 30, 202678.5280.2778.5280.2279.721.87%230,246
Apr 29, 202680.3380.7078.3978.7578.25-2.80%210,621
Apr 28, 202681.9181.9980.3181.0280.51-0.05%197,574
Apr 27, 202680.3881.6380.3881.0680.551.10%123,537
Apr 24, 202680.4281.2379.8880.1879.68-0.46%123,808
Apr 23, 202678.8980.6878.5280.5580.042.43%130,212
Apr 22, 202678.6579.2378.1378.6478.15-0.01%183,343
Apr 21, 202678.1878.9077.8778.6578.160.40%252,352
Apr 20, 202677.1479.2077.1478.3477.851.10%292,353
Apr 17, 202677.4777.5576.0077.4977.000.26%227,362
Apr 16, 202677.1877.8277.0277.2976.80-0.60%249,281
Apr 15, 202679.4579.7577.5277.7677.27-2.67%246,352
Apr 14, 202679.8580.2978.7579.8979.390.05%101,626
Apr 13, 202680.9480.9479.0479.8579.35-1.14%156,423
Apr 10, 202680.7881.1080.2880.7780.26-0.41%97,206
Apr 9, 202679.2381.8979.2381.1080.591.63%184,967