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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	81.75	80.86	80.86	82.77	80.67	91,476
November 18, 2025	82.77	82.16	82.16	83.55	81.68	104,035
November 17, 2025	83.81	82.41	82.41	84.1	82.12	89,300
November 14, 2025	83	83.67	83.67	83.75	82.28	96,400
November 13, 2025	83.82	83.61	83.61	84.26	82.85	96,720
November 12, 2025	83.96	84.02	84.02	84.75	83.67	147,155
November 11, 2025	83.5	84.2	84.2	84.45	83.24	77,500
November 10, 2025	83.57	83.25	83.25	83.88	82.4	108,221
November 07, 2025	83.83	83.37	83.37	83.92	82.81	92,702
November 06, 2025	84.05	83.56	83.56	84.51	83.28	119,800
November 05, 2025	83.16	84.47	84.47	84.65	82.88	130,700
November 04, 2025	83	83.29	83.29	83.66	82.45	127,300
November 03, 2025	82.23	82.96	82.96	83.11	81.13	143,811
October 31, 2025	82.92	82.87	82.87	83.72	82.11	226,214
October 30, 2025	82.93	83.57	83.57	84	82	142,902
October 29, 2025	85.03	82.99	82.99	85.08	82.46	110,700
October 28, 2025	85.75	85.26	85.26	86.81	84.09	72,421
October 27, 2025	86.85	85.91	85.91	87.11	85.66	85,100
October 24, 2025	86.85	86.85	86.85	87.11	85.55	118,000
October 23, 2025	86.99	86.48	86.48	87.45	85.98	87,900
October 22, 2025	86	87.05	87.05	87.94	85.17	109,100
October 21, 2025	85.54	85.7	85.7	85.76	84.69	138,124
October 20, 2025	84.64	85.86	85.86	85.91	84.34	100,600
October 17, 2025	84.48	84.31	84.31	85	84.05	113,530
October 16, 2025	84.58	84.35	84.35	85.16	84.1	103,600
October 15, 2025	84.46	84.68	84.68	85.34	83.91	80,602
October 14, 2025	83.5	84.45	84.45	85.03	83.1	112,868
October 13, 2025	84.52	83.91	83.91	84.92	83.7	82,010
October 10, 2025	84.19	84.59	84.59	85.05	84	125,231
October 09, 2025	83.82	84.36	84.36	84.7	83.51	121,137
October 08, 2025	83.98	84.11	84.11	84.17	82.66	85,800
October 07, 2025	82.66	83.67	83.67	84.44	82.36	172,133
October 06, 2025	82.51	82.89	82.89	83.34	82.37	118,113
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

MGE Energy, Inc. (MGEE) NASDAQ