MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	73.87	74.53	72.42	73.48	73.48	-1.02%	140,764
Oct 22, 2026	72.58	74.53	72.37	74.24	74.24	3.10%	126,485
Oct 21, 2026	72.17	72.75	71.71	72.01	72.01	-0.26%	117,143
Oct 20, 2026	71.87	72.75	71.87	72.20	72.20	1.25%	111,951
Oct 19, 2026	72.07	72.95	71.04	71.31	71.31	-1.33%	133,359
Oct 16, 2026	71.74	72.33	70.57	72.27	72.27	1.39%	139,751
Oct 15, 2026	71.99	72.35	71.18	71.28	71.28	-0.06%	113,111
Oct 14, 2026	70.73	71.39	70.13	71.32	71.32	0.15%	155,745
Oct 13, 2026	71.10	71.32	69.96	71.21	71.21	0.78%	117,720
Oct 12, 2026	70.11	70.87	70.11	70.66	70.66	0.63%	138,352
Oct 9, 2026	70.56	70.83	69.86	70.22	70.22	-0.72%	102,828
Oct 8, 2026	70.62	70.86	69.67	70.73	70.73	0.48%	200,742
Oct 7, 2026	70.15	70.91	69.91	70.39	70.39	-0.28%	139,173
Oct 6, 2026	70.79	71.18	70.06	70.59	70.59	0.46%	133,279
Oct 5, 2026	70.67	71.35	69.93	70.27	70.27	-0.71%	333,926
Oct 2, 2026	70.67	72.05	70.53	70.77	70.77	1.03%	174,039
Oct 1, 2026	69.33	70.30	68.24	70.05	70.05	0.86%	173,371
Sep 30, 2026	69.79	70.26	68.81	69.45	69.45	0.30%	369,426
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