MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	74.75	74.75	73.00	73.65	73.65	-1.34%	747,858
May 7, 2026	77.86	77.86	74.51	74.65	74.65	-7.61%	1,847,477
May 6, 2026	81.16	81.32	79.52	80.80	80.80	0.06%	154,201
May 5, 2026	80.00	81.63	79.54	80.75	80.75	0.80%	158,632
May 4, 2026	80.20	81.42	79.54	80.11	80.11	-0.61%	152,947
May 1, 2026	80.31	81.28	79.65	80.60	80.60	0.47%	170,519
Apr 30, 2026	78.52	80.27	78.52	80.22	80.22	1.87%	230,246
Apr 29, 2026	80.33	80.70	78.39	78.75	78.75	-2.80%	210,621
Apr 28, 2026	81.91	81.99	80.31	81.02	81.02	-0.05%	197,574
Apr 27, 2026	80.38	81.63	80.38	81.06	81.06	1.10%	123,537
Apr 24, 2026	80.42	81.23	79.88	80.18	80.18	-0.46%	98,724
Apr 23, 2026	78.89	80.68	78.52	80.55	80.55	2.43%	130,212
Apr 22, 2026	78.65	79.23	78.13	78.64	78.64	-0.01%	177,953
Apr 21, 2026	78.18	78.90	77.87	78.65	78.65	0.40%	252,309
Apr 20, 2026	77.14	79.20	77.14	78.34	78.34	1.10%	292,353
Apr 17, 2026	77.47	77.55	76.00	77.49	77.49	0.26%	210,772
Apr 16, 2026	77.18	77.82	77.02	77.29	77.29	-0.60%	249,273
Apr 15, 2026	79.45	79.75	77.52	77.76	77.76	-2.67%	246,352
Apr 14, 2026	79.85	80.29	78.75	79.89	79.89	0.05%	101,625
Apr 13, 2026	80.94	80.94	79.04	79.85	79.85	-1.14%	156,422
Apr 10, 2026	80.78	81.10	80.28	80.77	80.77	-0.41%	97,206
Apr 9, 2026	79.23	81.89	79.23	81.10	81.10	1.63%	184,967
Apr 8, 2026	79.18	79.85	78.85	79.80	79.80	1.20%	218,569
Apr 7, 2026	78.31	79.32	78.00	78.85	78.85	0.56%	155,694
Apr 6, 2026	78.40	78.85	78.07	78.41	78.41	-0.51%	132,744
Apr 2, 2026	77.65	79.31	77.19	78.81	78.81	1.42%	169,674
Apr 1, 2026	76.50	78.38	76.50	77.71	77.71	0.54%	130,709
Mar 31, 2026	78.52	78.66	76.77	77.29	77.29	-0.94%	177,303
Mar 30, 2026	76.60	78.05	76.16	78.02	78.02	2.44%	249,749
Mar 27, 2026	76.45	76.55	74.63	76.16	76.16	0.29%	212,598
Mar 26, 2026	76.07	76.91	75.55	75.94	75.94	-0.35%	176,002
Mar 25, 2026	77.47	77.47	76.08	76.21	76.21	-0.70%	185,939
Mar 24, 2026	75.76	77.40	75.48	76.75	76.75	0.84%	396,553
Mar 23, 2026	75.51	76.30	74.57	76.11	76.11	2.67%	474,178
Mar 20, 2026	74.41	75.39	73.84	74.13	74.13	-0.42%	1,050,900
Mar 19, 2026	72.44	74.81	72.17	74.44	74.44	2.75%	412,840
Mar 18, 2026	73.81	74.22	72.18	72.45	72.45	-2.63%	221,961
Mar 17, 2026	76.00	76.11	73.53	74.41	74.41	-1.42%	183,113
Mar 16, 2026	75.44	75.89	75.06	75.48	75.48	0.95%	186,746
Mar 13, 2026	74.62	75.44	73.37	74.77	74.77	1.36%	207,705
Mar 12, 2026	73.48	74.56	72.78	73.77	73.77	-0.51%	369,155
Mar 11, 2026	76.48	76.48	73.93	74.15	74.15	-3.41%	178,068
Mar 10, 2026	77.31	78.11	76.50	76.77	76.77	-1.58%	203,628
Mar 9, 2026	79.06	79.79	77.29	78.00	78.00	-2.32%	199,871
Mar 6, 2026	79.01	79.93	78.57	79.85	79.85	0.15%	123,278
Mar 5, 2026	80.27	80.48	78.99	79.73	79.73	-1.70%	130,392
Mar 4, 2026	81.04	81.39	79.93	81.11	81.11	-0.16%	122,762
Mar 3, 2026	80.92	81.69	79.51	81.24	81.24	-0.75%	148,699
Mar 2, 2026	81.59	82.37	81.49	81.85	81.85	-0.21%	121,037
Feb 27, 2026	81.79	83.08	81.11	82.02	82.02	-0.41%	130,664