MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	76.91	77.03	76.07	76.44	76.44	-0.46%	103,663
Sep 9, 2026	77.71	77.74	76.20	76.79	76.79	-1.32%	125,142
Sep 8, 2026	77.07	78.43	77.07	77.82	77.82	0.58%	129,445
Sep 4, 2026	77.13	77.97	77.07	77.37	77.37	-0.30%	105,546
Sep 3, 2026	77.20	77.98	76.61	77.60	77.60	0.77%	153,454
Sep 2, 2026	77.47	77.54	76.60	77.01	77.01	-0.57%	153,645
Sep 1, 2026	77.23	77.75	76.57	77.45	77.45	0.35%	117,942
Aug 31, 2026	77.65	78.12	76.47	77.69	77.18	-0.59%	150,578
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
Jul 22, 2026	81.27	83.12	81.27	82.99	82.45	2.71%	155,491
Jul 21, 2026	80.77	81.26	80.08	80.80	80.27	-0.63%	222,454
Jul 20, 2026	80.99	81.73	80.50	81.31	80.78	0.32%	124,535
Jul 17, 2026	82.53	84.05	80.76	81.05	80.52	-1.15%	165,921
Jul 16, 2026	80.50	82.32	80.50	81.99	81.45	1.85%	166,453
Jul 15, 2026	80.85	82.18	80.33	80.50	79.97	-0.83%	150,658
Jul 14, 2026	82.37	82.49	80.70	81.17	80.64	-1.22%	173,685
Jul 13, 2026	82.01	82.53	81.90	82.17	81.63	0.49%	145,683
Jul 10, 2026	81.93	82.34	81.32	81.77	81.24	0.04%	106,899
Jul 9, 2026	82.07	82.92	81.70	81.74	81.21	-0.56%	174,512
Jul 8, 2026	83.66	83.66	81.36	82.20	81.66	-1.05%	305,606
Jul 7, 2026	83.82	85.30	83.05	83.07	82.53	0.13%	211,503
Jul 6, 2026	83.85	84.29	82.38	82.96	82.42	-1.51%	270,693
Jul 2, 2026	81.47	84.29	81.28	84.23	83.68	3.85%	277,689
Jul 1, 2026	81.54	81.71	80.74	81.11	80.58	-0.53%	423,866