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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	79.6	79.58	79.58	79.91	78.51	119,237
January 15, 2026	79.7	79.95	79.95	80.76	78.96	97,100
January 14, 2026	79.26	79.46	79.46	79.8	78.87	78,000
January 13, 2026	78.64	78.98	78.98	79.14	77.95	87,000
January 12, 2026	78.14	78.75	78.75	79.26	77.92	95,900
January 09, 2026	77.98	78.43	78.43	78.53	77.98	107,700
January 08, 2026	77.8	78.05	78.05	79.25	77.8	93,134
January 07, 2026	78.75	78.33	78.33	78.75	77.34	160,390
January 06, 2026	77.13	78.21	78.21	78.68	77.13	110,745
January 05, 2026	78.03	77.5	77.5	78.95	76.47	135,620
January 02, 2026	78.2	78.44	78.44	78.91	77.5	103,400
December 31, 2025	78.87	78.42	78.42	78.87	78.37	97,043
December 30, 2025	78.49	78.75	78.75	78.86	77.92	92,300
December 29, 2025	78.39	78.77	78.77	79.24	78.33	97,900
December 26, 2025	78.66	78.35	78.35	78.91	78.05	76,100
December 24, 2025	78.27	78.66	78.66	78.93	78.1	59,643
December 23, 2025	77.95	78.27	78.27	78.72	77.95	101,537
December 22, 2025	78.52	78.36	78.36	78.93	77.99	107,833
December 19, 2025	80.23	78.78	78.78	80.77	78.42	528,000
December 18, 2025	81.33	80.82	80.82	81.62	80.49	146,600
December 17, 2025	79.95	81.31	81.31	81.52	79.95	120,129
December 16, 2025	81.25	80.24	80.24	82.71	79.87	151,246
December 15, 2025	80.23	81.79	81.79	82.2	79.96	186,031
December 12, 2025	79.82	80.19	80.19	81.04	79.64	135,716
December 11, 2025	79.37	79.3	79.3	80.11	79.12	97,741
December 10, 2025	78.52	78.99	78.99	79.46	78.3	160,500
December 09, 2025	78.13	78.59	78.59	78.97	78.05	78,100
December 08, 2025	78.66	77.66	77.66	78.82	77.46	122,619
December 05, 2025	78.62	78.66	78.66	78.93	78.06	91,742
December 04, 2025	79.61	78.92	78.92	80.21	78.56	101,841
December 03, 2025	79.92	79.97	79.97	80.3	79.11	120,808
December 02, 2025	80.69	79.43	79.43	81	79.08	81,475
December 01, 2025	81.47	80.13	80.13	82.32	79.95	199,450
November 28, 2025	82.64	82.82	82.35	82.86	81.77	66,938
November 26, 2025	81.64	82.71	82.24	83.79	81.64	314,500
November 25, 2025	82.36	82.13	81.66	83.5	81.78	159,500
November 24, 2025	82.1	81.88	81.42	82.32	80.94	137,694
November 21, 2025	81.13	82.48	82.48	82.87	81.04	139,700
November 20, 2025	81.5	81.06	81.06	81.93	80.77	84,126
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

MGE Energy, Inc. (MGEE) NASDAQ