MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	69.33	70.13	68.24	70.09	-	0.92%	58,756
Sep 30, 2026	69.79	70.26	68.81	69.45	69.45	0.30%	369,422
Sep 29, 2026	68.82	69.34	68.18	69.24	69.24	0.45%	366,958
Sep 28, 2026	70.08	70.08	68.23	68.93	68.93	-1.61%	168,528
Sep 25, 2026	68.25	70.09	68.01	70.06	70.06	2.29%	244,928
Sep 24, 2026	70.86	70.86	68.29	68.49	68.49	-3.34%	280,565
Sep 23, 2026	72.70	72.70	70.71	70.86	70.86	-2.53%	163,458
Sep 22, 2026	73.01	73.87	72.30	72.70	72.70	-0.22%	263,809
Sep 21, 2026	73.98	74.11	72.66	72.86	72.86	-1.65%	199,501
Sep 18, 2026	75.22	75.22	73.81	74.08	74.08	-1.23%	435,041
Sep 17, 2026	75.59	75.87	74.87	75.00	75.00	-0.41%	220,975
Sep 16, 2026	75.60	76.25	74.88	75.31	75.31	-0.07%	148,563
Sep 15, 2026	76.35	76.35	74.79	75.36	75.36	-1.00%	189,545
Sep 14, 2026	76.58	77.13	75.95	76.12	76.12	-0.47%	149,748
Sep 11, 2026	77.00	78.21	76.02	76.48	76.48	0.05%	123,993
Sep 10, 2026	76.91	77.03	76.07	76.44	76.44	-0.46%	103,666
Sep 9, 2026	77.71	77.74	76.20	76.79	76.79	-1.32%	132,989
Sep 8, 2026	77.07	78.43	77.07	77.82	77.82	0.58%	129,769
Sep 4, 2026	77.13	77.97	77.07	77.37	77.37	-0.30%	105,558
Sep 3, 2026	77.20	77.98	76.61	77.60	77.60	0.77%	153,456
Sep 2, 2026	77.47	77.54	76.60	77.01	77.01	-0.57%	153,705
Sep 1, 2026	77.23	77.75	76.57	77.45	77.45	0.35%	125,004
Aug 31, 2026	77.65	78.12	76.47	77.69	77.18	-0.59%	168,499
Aug 28, 2026	78.86	79.19	78.01	78.15	77.64	-0.27%	93,555
Aug 27, 2026	79.53	79.53	78.28	78.36	77.85	-1.30%	109,162
Aug 26, 2026	79.01	79.72	78.91	79.39	78.87	0.48%	165,635
Aug 25, 2026	79.49	79.93	78.64	79.01	78.49	-0.39%	135,725
Aug 24, 2026	78.77	79.57	78.54	79.32	78.80	0.84%	237,753
Aug 21, 2026	80.93	80.93	78.65	78.66	78.15	-2.26%	119,335
Aug 20, 2026	80.85	81.58	80.45	80.48	79.95	-0.94%	89,814
Aug 19, 2026	81.81	82.45	81.10	81.24	80.71	-0.01%	127,084
Aug 18, 2026	81.61	82.26	81.18	81.25	80.72	0.27%	145,021
Aug 17, 2026	81.37	81.62	80.74	81.03	80.50	-0.86%	147,281
Aug 14, 2026	81.00	82.23	80.85	81.73	81.20	0.90%	122,070
Aug 13, 2026	81.59	81.96	80.81	81.00	80.47	-0.39%	106,122
Aug 12, 2026	81.04	82.02	80.01	81.32	80.79	0.35%	125,592
Aug 11, 2026	80.47	81.24	80.05	81.04	80.51	0.71%	135,351
Aug 10, 2026	81.02	81.23	80.00	80.47	79.94	-1.31%	211,298
Aug 7, 2026	80.82	81.71	80.00	81.54	81.01	0.85%	199,496
Aug 6, 2026	81.03	81.47	79.71	80.85	80.32	0.80%	189,424
Aug 5, 2026	80.29	80.56	78.08	80.21	79.69	0.38%	267,123
Aug 4, 2026	79.76	80.38	78.67	79.91	79.38	-0.12%	230,352
Aug 3, 2026	79.60	81.37	79.37	80.00	79.48	0.59%	153,164
Jul 31, 2026	79.06	79.72	78.00	79.53	79.01	0.04%	210,839
Jul 30, 2026	79.92	81.08	79.27	79.50	78.98	-1.00%	163,363
Jul 29, 2026	81.81	82.52	80.06	80.30	79.77	-2.06%	190,162
Jul 28, 2026	82.59	83.72	81.90	81.99	81.45	0.47%	275,380
Jul 27, 2026	82.18	82.64	81.40	81.61	81.08	-0.98%	107,700
Jul 24, 2026	83.11	83.62	82.07	82.42	81.88	0.02%	139,342
Jul 23, 2026	82.25	83.84	82.17	82.40	81.86	-0.71%	396,886