MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
84.24
-0.37 (-0.44%)
At close: Aug 15, 2025, 4:00 PM
84.10
-0.14 (-0.17%)
After-hours: Aug 15, 2025, 4:10 PM EDT
MGE Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 84.75 | 84.75 | 83.14 | 84.10 | 84.10 | -0.60% | 122,828 |
| Aug 14, 2025 | 85.57 | 85.57 | 84.30 | 84.61 | 84.61 | -1.41% | 112,227 |
| Aug 13, 2025 | 85.11 | 85.99 | 84.43 | 85.82 | 85.82 | 0.91% | 115,920 |
| Aug 12, 2025 | 83.20 | 85.11 | 82.64 | 85.05 | 85.05 | 2.47% | 143,665 |
| Aug 11, 2025 | 83.39 | 83.80 | 82.29 | 83.00 | 83.00 | -0.25% | 136,407 |
| Aug 8, 2025 | 84.13 | 84.26 | 82.90 | 83.21 | 83.21 | -1.12% | 103,369 |
| Aug 7, 2025 | 83.60 | 84.50 | 82.96 | 84.15 | 84.15 | 0.31% | 127,006 |
| Aug 6, 2025 | 84.45 | 85.45 | 83.68 | 83.89 | 83.89 | -0.82% | 97,992 |
| Aug 5, 2025 | 85.43 | 85.84 | 84.43 | 84.58 | 84.58 | -1.12% | 98,861 |
| Aug 4, 2025 | 83.93 | 85.56 | 83.81 | 85.54 | 85.54 | 1.88% | 215,937 |
| Aug 1, 2025 | 84.85 | 85.27 | 83.89 | 83.96 | 83.96 | -1.15% | 155,051 |
| Jul 31, 2025 | 84.23 | 85.03 | 82.21 | 84.94 | 84.94 | 1.54% | 222,694 |
| Jul 30, 2025 | 84.16 | 85.20 | 83.54 | 83.65 | 83.65 | -0.01% | 187,202 |
| Jul 29, 2025 | 85.64 | 86.71 | 83.46 | 83.66 | 83.66 | -1.39% | 168,888 |
| Jul 28, 2025 | 86.19 | 86.35 | 84.70 | 84.84 | 84.84 | -1.95% | 212,815 |
| Jul 25, 2025 | 87.08 | 87.88 | 86.34 | 86.53 | 86.53 | -0.35% | 96,492 |
| Jul 24, 2025 | 86.74 | 87.47 | 86.06 | 86.83 | 86.83 | -0.28% | 94,599 |
| Jul 23, 2025 | 89.25 | 89.50 | 86.77 | 87.07 | 87.07 | -1.48% | 132,186 |
| Jul 22, 2025 | 87.08 | 89.25 | 85.75 | 88.38 | 88.38 | 1.74% | 177,021 |
| Jul 21, 2025 | 86.02 | 87.42 | 86.02 | 86.87 | 86.87 | 1.14% | 111,086 |
| Jul 18, 2025 | 86.14 | 87.00 | 85.22 | 85.89 | 85.89 | 0.42% | 136,306 |
| Jul 17, 2025 | 85.76 | 86.34 | 85.00 | 85.53 | 85.53 | -0.34% | 191,900 |
| Jul 16, 2025 | 85.74 | 86.74 | 85.22 | 85.82 | 85.82 | 0.34% | 161,029 |
| Jul 15, 2025 | 86.65 | 87.12 | 85.30 | 85.53 | 85.53 | -1.21% | 130,909 |
| Jul 14, 2025 | 86.38 | 86.83 | 85.77 | 86.58 | 86.58 | 0.38% | 159,341 |
| Jul 11, 2025 | 87.96 | 87.96 | 86.07 | 86.25 | 86.25 | -2.06% | 173,885 |
| Jul 10, 2025 | 87.96 | 89.49 | 87.61 | 88.06 | 88.06 | -0.49% | 301,351 |
| Jul 9, 2025 | 87.81 | 88.73 | 87.18 | 88.49 | 88.49 | 0.71% | 158,835 |
| Jul 8, 2025 | 87.87 | 88.53 | 86.99 | 87.87 | 87.87 | -0.34% | 137,278 |
| Jul 7, 2025 | 89.45 | 90.14 | 87.94 | 88.17 | 88.17 | -2.09% | 136,230 |
| Jul 3, 2025 | 89.54 | 90.07 | 88.88 | 90.05 | 90.05 | 0.92% | 61,813 |
| Jul 2, 2025 | 89.43 | 89.97 | 88.40 | 89.23 | 89.23 | -0.52% | 138,919 |
| Jul 1, 2025 | 88.24 | 90.66 | 87.76 | 89.70 | 89.70 | 1.42% | 157,714 |
| Jun 30, 2025 | 88.15 | 88.50 | 87.31 | 88.44 | 88.44 | 0.33% | 241,735 |
| Jun 27, 2025 | 88.59 | 89.53 | 87.77 | 88.15 | 88.15 | -0.33% | 530,014 |
| Jun 26, 2025 | 89.07 | 89.44 | 87.66 | 88.44 | 88.44 | -0.84% | 237,018 |
| Jun 25, 2025 | 90.76 | 91.49 | 88.91 | 89.19 | 89.19 | -2.05% | 670,572 |
| Jun 24, 2025 | 89.92 | 91.49 | 89.46 | 91.06 | 91.06 | 1.77% | 266,247 |
| Jun 23, 2025 | 88.66 | 90.17 | 88.24 | 89.48 | 89.48 | 1.26% | 304,623 |
| Jun 20, 2025 | 88.96 | 90.47 | 88.17 | 88.37 | 88.37 | -0.62% | 257,692 |
| Jun 18, 2025 | 88.45 | 89.84 | 87.65 | 88.92 | 88.92 | 0.97% | 121,048 |
| Jun 17, 2025 | 87.92 | 88.89 | 87.67 | 88.07 | 88.07 | -0.42% | 101,564 |
| Jun 16, 2025 | 88.39 | 88.73 | 87.31 | 88.44 | 88.44 | 0.58% | 144,974 |
| Jun 13, 2025 | 88.24 | 89.07 | 87.69 | 87.93 | 87.93 | -1.20% | 104,049 |
| Jun 12, 2025 | 88.99 | 89.77 | 88.75 | 89.00 | 89.00 | -0.17% | 57,420 |
| Jun 11, 2025 | 89.97 | 90.28 | 88.99 | 89.15 | 89.15 | -0.56% | 74,515 |
| Jun 10, 2025 | 89.11 | 89.99 | 88.65 | 89.65 | 89.65 | 1.13% | 140,186 |
| Jun 9, 2025 | 88.61 | 89.35 | 87.32 | 88.65 | 88.65 | 0.59% | 76,366 |
| Jun 6, 2025 | 88.71 | 88.71 | 87.53 | 88.13 | 88.13 | -0.10% | 50,176 |
| Jun 5, 2025 | 88.68 | 88.68 | 87.87 | 88.22 | 88.22 | -0.65% | 77,577 |