MGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	89.98	91.35	89.88	91.08	91.08	0.85%	81,189
May 8, 2025	92.13	93.95	87.63	90.31	90.31	-1.98%	146,256
May 7, 2025	91.97	92.75	91.34	92.13	92.13	0.74%	147,569
May 6, 2025	90.46	91.82	89.28	91.45	91.45	0.63%	65,230
May 5, 2025	90.18	91.34	90.05	90.88	90.88	-0.01%	92,931
May 2, 2025	90.34	91.50	89.97	90.89	90.89	0.61%	73,387
May 1, 2025	90.76	91.22	89.89	90.34	90.34	-0.09%	98,650
Apr 30, 2025	91.41	91.47	88.67	90.42	90.42	-1.15%	159,842
Apr 29, 2025	89.63	91.62	89.63	91.47	91.47	1.57%	89,932
Apr 28, 2025	87.54	90.33	85.46	90.06	90.06	0.23%	92,678
Apr 25, 2025	90.24	90.24	88.63	89.85	89.85	-1.02%	66,541
Apr 24, 2025	91.11	91.72	90.52	90.78	90.78	-0.27%	77,438
Apr 23, 2025	91.39	92.03	89.99	91.03	91.03	-0.39%	108,682
Apr 22, 2025	90.54	91.69	89.76	91.39	91.39	1.90%	91,328
Apr 21, 2025	90.24	90.45	88.89	89.69	89.69	-0.98%	91,138
Apr 17, 2025	90.20	91.76	90.20	90.58	90.58	0.29%	98,300
Apr 16, 2025	91.45	91.45	89.93	90.32	90.32	-0.48%	103,460
Apr 15, 2025	90.58	91.80	90.41	90.76	90.76	-0.24%	60,103
Apr 14, 2025	90.00	91.45	89.63	90.98	90.98	1.85%	98,152
Apr 11, 2025	87.80	89.59	86.72	89.33	89.33	1.78%	126,962
Apr 10, 2025	86.89	88.79	86.07	87.77	87.77	-1.45%	214,460
Apr 9, 2025	86.15	91.17	84.25	89.06	89.06	2.54%	237,522
Apr 8, 2025	87.67	89.96	85.84	86.85	86.85	-0.20%	149,256
Apr 7, 2025	87.23	89.96	84.00	87.02	87.02	-2.24%	166,072
Apr 4, 2025	90.87	92.40	88.33	89.01	89.01	-3.21%	246,868
Apr 3, 2025	92.48	94.22	91.87	91.96	91.96	-1.19%	172,566
Apr 2, 2025	92.31	93.65	92.19	93.07	93.07	0.16%	104,140
Apr 1, 2025	92.88	93.22	92.01	92.92	92.92	-0.04%	121,757
Mar 31, 2025	92.80	93.97	92.26	92.96	92.96	0.05%	120,463
Mar 28, 2025	92.83	93.59	92.49	92.91	92.91	0.45%	71,400
Mar 27, 2025	91.43	92.66	91.01	92.49	92.49	1.64%	96,624
Mar 26, 2025	90.60	91.21	90.30	91.00	91.00	0.62%	128,018
Mar 25, 2025	91.61	91.80	89.41	90.44	90.44	-1.36%	120,097
Mar 24, 2025	92.26	92.87	91.46	91.69	91.69	0.42%	108,040
Mar 21, 2025	92.33	92.63	90.84	91.31	91.31	-1.35%	374,395
Mar 20, 2025	91.57	93.38	91.45	92.56	92.56	0.05%	101,625
Mar 19, 2025	92.77	92.98	91.90	92.51	92.51	-0.15%	94,776
Mar 18, 2025	92.43	93.08	91.99	92.65	92.65	-0.42%	110,587
Mar 17, 2025	92.92	94.79	92.41	93.04	93.04	-0.19%	139,417
Mar 14, 2025	91.53	93.75	91.37	93.22	93.22	1.58%	149,004
Mar 13, 2025	91.35	92.50	91.05	91.77	91.77	0.91%	141,197
Mar 12, 2025	92.22	92.65	90.83	90.94	90.94	-1.65%	125,371
Mar 11, 2025	92.89	93.64	91.05	92.47	92.47	0.08%	151,137
Mar 10, 2025	89.80	93.28	88.67	92.40	92.40	2.71%	233,831
Mar 7, 2025	89.84	91.00	88.64	89.96	89.96	1.25%	106,162
Mar 6, 2025	89.04	89.41	88.02	88.85	88.85	-0.94%	109,622
Mar 5, 2025	90.24	91.18	88.59	89.69	89.69	-1.31%	142,644
Mar 4, 2025	92.60	93.59	90.63	90.88	90.88	-1.93%	213,449
Mar 3, 2025	91.45	92.92	91.45	92.67	92.67	0.97%	126,719
Feb 28, 2025	91.37	92.03	90.90	91.78	91.78	0.74%	132,943