MGE Energy, Inc. - MGEE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	81.57	82.68	82.68	83.38	81.57	138,134
October 02, 2025	82.67	81.51	81.51	82.78	81.14	125,200
October 01, 2025	83.67	83.06	83.06	83.95	82.92	121,629
September 30, 2025	83.2	84.18	84.18	84.25	83.2	115,546
September 29, 2025	83.27	83.66	83.66	83.71	82.33	164,200
September 26, 2025	83.07	83.26	83.26	84.42	82.68	99,600
September 25, 2025	84.15	83	83	84.76	82.64	132,400
September 24, 2025	84.12	84.03	84.03	84.66	83.63	112,214
September 23, 2025	83.47	84.49	84.49	84.49	83.05	146,886
September 22, 2025	84.21	83.85	83.85	84.21	83.07	147,747
September 19, 2025	84.13	83.98	83.98	84.13	83.17	546,508
September 18, 2025	83.5	84.11	84.11	84.53	82.7	130,248
September 17, 2025	83.7	83.6	83.6	85.01	82.84	128,109
September 16, 2025	84.57	83.2	83.2	85.2	82.73	146,200
September 15, 2025	84.24	85.01	85.01	85.51	83.64	157,200
September 12, 2025	85.92	84.26	84.26	86.24	84.09	124,100
September 11, 2025	84.26	85.96	85.96	86.19	83.24	135,219
September 10, 2025	83.21	83.48	83.48	84.74	82.95	90,200
September 09, 2025	83	83.44	83.44	83.83	82.91	93,026
September 08, 2025	84.75	83.3	83.3	84.76	82.93	137,712
September 05, 2025	85.08	84.75	84.75	86.21	84.01	91,773
September 04, 2025	84.84	85.23	85.23	85.61	83.9	139,600
September 03, 2025	84.21	84.46	84.46	85.39	84.21	111,600
September 02, 2025	84.54	84.73	84.73	85.35	83.39	104,800
August 29, 2025	86.05	85.15	85.15	86.26	84.91	105,000
August 28, 2025	87.53	86.01	85.54	87.75	85.78	101,404
August 27, 2025	87.3	87.49	87.01	88.01	86.31	146,800
August 26, 2025	86.4	87.42	86.94	87.99	86.18	144,027
August 25, 2025	87.31	86.23	85.75	87.39	86.18	206,400
August 22, 2025	85.53	87.74	87.74	87.98	85.53	163,943
August 21, 2025	84.82	84.92	84.92	85.41	84.1	84,400
August 20, 2025	85.39	85.1	85.1	86.17	84.25	102,548
August 19, 2025	83.84	84.97	84.97	85.24	83.73	115,225
August 18, 2025	84.1	83.4	83.4	84.63	83.07	113,600
August 15, 2025	84.75	84.1	84.1	84.75	83.14	122,828
August 14, 2025	85.57	84.61	84.61	85.57	84.3	112,227
August 13, 2025	85.11	85.82	85.82	85.99	84.43	115,920
August 12, 2025	83.2	85.05	85.05	85.11	82.64	143,700
August 11, 2025	83.39	83	83	83.8	82.29	136,407
August 08, 2025	84.13	83.21	83.21	84.26	82.9	103,400
August 07, 2025	83.6	84.15	84.15	84.5	82.96	127,006
August 06, 2025	84.45	83.89	83.89	85.45	83.68	98,000
August 05, 2025	85.43	84.58	84.58	85.84	84.43	98,900
August 04, 2025	83.93	85.54	85.54	85.56	83.81	215,937
August 01, 2025	84.85	83.96	83.96	85.27	83.89	155,100
July 31, 2025	84.23	84.94	84.94	85.03	82.21	222,700
July 30, 2025	84.16	83.65	83.65	85.2	83.54	187,202
July 29, 2025	85.64	83.66	83.66	86.71	83.46	168,900
July 28, 2025	86.19	84.84	84.84	86.35	84.7	212,815
July 25, 2025	87.08	86.53	86.53	87.88	86.34	96,500
July 24, 2025	86.74	86.83	86.83	87.47	86.06	94,600
July 23, 2025	89.25	87.07	87.07	89.5	86.77	132,200
July 22, 2025	87.08	88.38	88.38	89.25	85.75	177,021
July 21, 2025	86.02	86.87	86.87	87.42	86.02	111,100
July 18, 2025	86.14	85.89	85.89	87	85.22	136,306
July 17, 2025	85.76	85.53	85.53	86.34	85	191,900
July 16, 2025	85.74	85.82	85.82	86.74	85.22	161,029
July 15, 2025	86.65	85.53	85.53	87.12	85.3	130,909
July 14, 2025	86.38	86.58	86.58	86.83	85.77	159,341
July 11, 2025	87.96	86.25	86.25	87.96	86.07	173,900

MGE Energy, Inc. (MGEE) NASDAQ