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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	87.96	88.06	88.06	89.49	87.61	301,400
July 09, 2025	87.81	88.49	88.49	88.73	87.18	158,835
July 08, 2025	87.87	87.87	87.87	88.53	86.99	137,300
July 07, 2025	89.45	88.17	88.17	90.14	87.94	136,230
July 03, 2025	89.54	90.05	90.05	90.07	88.88	61,813
July 02, 2025	89.43	89.23	89.23	89.97	88.4	138,919
July 01, 2025	88.24	89.7	89.7	90.66	87.76	157,714
June 30, 2025	88.15	88.44	88.44	88.5	87.31	241,735
June 27, 2025	88.59	88.15	88.15	89.53	87.77	530,014
June 26, 2025	89.07	88.44	88.44	89.44	87.66	237,018
June 25, 2025	90.76	89.19	89.19	91.49	88.91	670,600
June 24, 2025	89.92	91.06	91.06	91.49	89.46	266,247
June 23, 2025	88.66	89.48	89.48	90.17	88.24	304,623
June 20, 2025	88.96	88.37	88.37	90.47	88.17	257,700
June 18, 2025	88.45	88.92	88.92	89.84	87.65	121,048
June 17, 2025	87.92	88.07	88.07	88.89	87.67	101,600
June 16, 2025	88.39	88.44	88.44	88.73	87.31	145,000
June 13, 2025	88.24	87.93	87.93	89.07	87.69	104,049
June 12, 2025	88.99	89	89	89.77	88.75	57,420
June 11, 2025	89.97	89.15	89.15	90.28	88.99	74,515
June 10, 2025	89.11	89.65	89.65	89.99	88.65	140,200
June 09, 2025	88.61	88.65	88.65	89.35	87.32	76,400
June 06, 2025	88.71	88.13	88.13	88.71	87.53	50,200
June 05, 2025	88.68	88.22	88.22	88.68	87.87	77,600
June 04, 2025	89.97	88.8	88.8	89.97	88.7	86,520
June 03, 2025	90.37	90.24	90.24	90.37	89.09	77,500
June 02, 2025	90.18	90.29	90.29	91	89.39	94,800
May 30, 2025	90	90.32	90.32	90.7	89.79	93,100
May 29, 2025	89.07	90.42	89.97	90.49	88.54	77,837

MGE Energy, Inc. (MGEE) NASDAQ