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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.44	80.9	80.9	81.13	79.66	158,321
February 19, 2026	80.03	80.08	80.08	80.99	79.48	105,600
February 18, 2026	82.1	79.99	79.99	82.1	79.92	106,017
February 17, 2026	83.5	82.43	82.43	83.5	82.09	75,200
February 13, 2026	81.74	82.88	82.88	83.15	80.83	95,720
February 12, 2026	80.48	81.15	81.15	81.77	80.35	80,100
February 11, 2026	80.4	79.9	79.9	80.4	79.55	83,600
February 10, 2026	79.13	79.9	79.9	80.67	78.33	100,131
February 09, 2026	79.58	78.73	78.73	80.11	78.15	111,000
February 06, 2026	80.96	79.58	79.58	81.39	79.26	179,500
February 05, 2026	80.4	80.91	80.91	81.62	80.11	163,037
February 04, 2026	79.78	80.28	80.28	81.01	79.74	164,944
February 03, 2026	78.74	79.17	79.17	80.13	78.6	120,433
February 02, 2026	79.94	79.04	79.04	80.69	78.79	132,824
January 30, 2026	78.63	79.88	79.88	80.01	78.21	203,407
January 29, 2026	78.29	78.94	78.94	79.9	78.29	145,400
January 28, 2026	79.05	78.17	78.17	79.59	78.09	101,400
January 27, 2026	78.9	79.12	79.12	79.78	78.65	112,700
January 26, 2026	78.69	79.21	79.21	79.94	78.55	109,300
January 23, 2026	79.54	78.6	78.6	79.7	78.1	116,300
January 22, 2026	80.6	79.93	79.93	80.99	79.88	81,229
January 21, 2026	79.49	80.67	80.67	80.78	79.43	109,106
January 20, 2026	79.28	79.37	79.37	79.53	78.55	93,108
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

MGE Energy, Inc. (MGEE) NASDAQ