MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	78.62	78.93	78.06	78.66	78.66	-0.33%	91,716
Dec 4, 2025	79.61	80.21	78.56	78.92	78.92	-1.31%	101,841
Dec 3, 2025	79.92	80.30	79.11	79.97	79.97	0.68%	120,808
Dec 2, 2025	80.69	81.00	79.08	79.43	79.43	-0.87%	95,549
Dec 1, 2025	81.47	82.32	79.95	80.13	80.13	-3.25%	176,984
Nov 28, 2025	82.64	82.86	81.77	82.82	82.35	0.13%	66,938
Nov 26, 2025	81.64	83.79	81.64	82.71	82.24	0.71%	314,500
Nov 25, 2025	82.36	83.50	81.78	82.13	81.66	0.31%	159,488
Nov 24, 2025	82.10	82.32	80.94	81.88	81.41	-0.73%	137,694
Nov 21, 2025	81.13	82.87	81.04	82.48	82.01	1.75%	139,700
Nov 20, 2025	81.50	81.93	80.77	81.06	80.60	0.25%	84,126
Nov 19, 2025	81.75	82.77	80.67	80.86	80.40	-1.58%	95,435
Nov 18, 2025	82.77	83.55	81.68	82.16	81.69	-0.30%	104,035
Nov 17, 2025	83.81	84.10	82.12	82.41	81.94	-1.51%	89,279
Nov 14, 2025	83.00	83.75	82.28	83.67	83.19	0.07%	96,350
Nov 13, 2025	83.82	84.26	82.85	83.61	83.13	-0.49%	96,720
Nov 12, 2025	83.87	84.75	83.67	84.02	83.54	-0.21%	152,495
Nov 11, 2025	83.50	84.45	83.24	84.20	83.72	1.14%	77,497
Nov 10, 2025	83.57	83.88	82.40	83.25	82.77	-0.14%	108,221
Nov 7, 2025	83.83	83.92	82.81	83.37	82.89	-0.23%	92,702
Nov 6, 2025	84.05	84.51	83.28	83.56	83.08	-1.08%	119,780
Nov 5, 2025	83.16	84.65	82.88	84.47	83.99	1.42%	130,669
Nov 4, 2025	83.00	83.66	82.45	83.29	82.81	0.40%	127,269
Nov 3, 2025	82.23	83.11	81.13	82.96	82.48	0.11%	143,811
Oct 31, 2025	82.92	83.72	82.11	82.87	82.39	-0.84%	226,214
Oct 30, 2025	82.93	84.00	82.00	83.57	83.09	0.70%	142,902
Oct 29, 2025	85.03	85.08	82.46	82.99	82.51	-2.66%	110,705
Oct 28, 2025	85.75	86.81	84.09	85.26	84.77	-0.76%	72,421
Oct 27, 2025	86.85	87.11	85.66	85.91	85.42	-1.08%	85,086
Oct 24, 2025	86.85	87.11	85.55	86.85	86.35	0.43%	117,959
Oct 23, 2025	86.99	87.45	85.98	86.48	85.98	-0.65%	89,542
Oct 22, 2025	86.00	87.94	85.17	87.05	86.55	1.58%	109,091
Oct 21, 2025	85.54	85.76	84.69	85.70	85.21	-0.19%	138,124
Oct 20, 2025	84.64	85.91	84.34	85.86	85.37	1.84%	100,556
Oct 17, 2025	84.48	85.00	84.05	84.31	83.83	-0.05%	113,530
Oct 16, 2025	84.58	85.16	84.10	84.35	83.87	-0.39%	103,598
Oct 15, 2025	84.46	85.34	83.91	84.68	84.19	0.27%	80,602
Oct 14, 2025	83.50	85.03	83.10	84.45	83.97	0.64%	112,868
Oct 13, 2025	84.52	84.92	83.70	83.91	83.43	-0.80%	82,010
Oct 10, 2025	84.19	85.05	84.00	84.59	84.10	0.27%	125,231
Oct 9, 2025	83.82	84.70	83.51	84.36	83.88	0.30%	121,137
Oct 8, 2025	83.98	84.17	82.66	84.11	83.63	0.53%	85,759
Oct 7, 2025	82.66	84.44	82.36	83.67	83.19	0.94%	172,133
Oct 6, 2025	82.51	83.34	82.37	82.89	82.41	0.25%	118,113
Oct 3, 2025	81.57	83.38	81.57	82.68	82.21	1.44%	138,134
Oct 2, 2025	82.67	82.78	81.14	81.51	81.04	-1.87%	125,167
Oct 1, 2025	83.67	83.95	82.92	83.06	82.58	-1.33%	121,629
Sep 30, 2025	83.20	84.25	83.20	84.18	83.70	0.62%	115,546
Sep 29, 2025	83.27	83.71	82.33	83.66	83.18	0.48%	164,159
Sep 26, 2025	83.07	84.42	82.68	83.26	82.78	0.31%	99,576