MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	79.85	80.29	78.75	79.88	-	0.04%	61,032
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
Feb 26, 2026	81.87	82.94	81.42	82.36	81.88	0.97%	128,284
Feb 25, 2026	82.17	82.17	78.46	81.56	81.09	-1.21%	143,566
Feb 24, 2026	81.86	83.23	80.75	82.56	82.08	1.30%	144,385
Feb 23, 2026	80.87	82.00	80.75	81.50	81.03	0.74%	142,398
Feb 20, 2026	80.44	81.13	79.66	80.90	80.43	1.02%	158,321
Feb 19, 2026	80.03	80.99	79.48	80.08	79.62	0.11%	105,576
Feb 18, 2026	82.10	82.10	79.92	79.99	79.53	-2.96%	106,017
Feb 17, 2026	83.50	83.50	82.09	82.43	81.95	-0.54%	75,180
Feb 13, 2026	81.74	83.15	80.83	82.88	82.40	2.13%	95,720
Feb 12, 2026	80.48	81.77	80.35	81.15	80.68	1.56%	80,060
Feb 11, 2026	80.40	80.40	79.55	79.90	79.44	-	83,582
Feb 10, 2026	79.13	80.67	78.33	79.90	79.44	1.49%	100,131
Feb 9, 2026	79.58	80.12	78.15	78.73	78.28	-1.07%	110,972
Feb 6, 2026	80.96	81.39	79.26	79.58	79.12	-1.64%	179,493
Feb 5, 2026	80.40	81.62	79.21	80.91	80.44	0.78%	166,741
Feb 4, 2026	79.78	81.01	79.74	80.28	79.82	1.40%	164,944
Feb 3, 2026	78.74	80.13	78.60	79.17	78.71	0.16%	120,433
Feb 2, 2026	79.94	80.69	78.79	79.04	78.58	-1.05%	132,824