MGE Energy Inc. (MGEE)
89.61
-1.27 (-1.40%)
At close: Mar 05, 2025, 3:59 PM
89.69
0.09%
After-hours: Mar 05, 2025, 04:00 PM EST
MGEE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 92.60 | 93.59 | 90.63 | 90.88 | -1.79 | -1.93% | 185,449 |
| Mar 3, 2025 | 91.45 | 92.92 | 91.45 | 92.67 | 0.89 | 0.97% | 126,719 |
| Feb 28, 2025 | 91.37 | 92.03 | 90.90 | 91.78 | 0.67 | 0.74% | 132,943 |
| Feb 27, 2025 | 91.88 | 92.18 | 88.81 | 91.11 | -2.21 | -2.37% | 165,307 |
| Feb 26, 2025 | 93.99 | 94.42 | 92.72 | 93.32 | -0.81 | -0.86% | 77,833 |
| Feb 25, 2025 | 93.43 | 95.00 | 93.31 | 94.13 | 1.13 | 1.22% | 127,200 |
| Feb 24, 2025 | 92.54 | 94.99 | 91.73 | 93.00 | 0.81 | 0.88% | 158,718 |
| Feb 21, 2025 | 91.75 | 92.71 | 90.45 | 92.19 | 1.08 | 1.19% | 187,700 |
| Feb 20, 2025 | 90.01 | 91.35 | 89.79 | 91.11 | 0.51 | 0.56% | 84,411 |
| Feb 19, 2025 | 90.12 | 91.50 | 90.12 | 90.60 | 0.16 | 0.18% | 117,800 |
| Feb 18, 2025 | 89.18 | 90.63 | 89.18 | 90.44 | 1.00 | 1.12% | 77,342 |
| Feb 14, 2025 | 90.59 | 91.21 | 89.23 | 89.44 | -1.02 | -1.13% | 64,831 |
| Feb 13, 2025 | 89.40 | 90.73 | 89.32 | 90.46 | 1.05 | 1.17% | 76,618 |
| Feb 12, 2025 | 88.58 | 90.05 | 88.58 | 89.41 | -0.65 | -0.72% | 102,300 |
| Feb 11, 2025 | 88.60 | 90.11 | 88.32 | 90.06 | 0.48 | 0.54% | 112,730 |
| Feb 10, 2025 | 90.58 | 90.64 | 89.55 | 89.58 | -0.63 | -0.70% | 102,000 |
| Feb 7, 2025 | 90.73 | 91.19 | 89.48 | 90.21 | -0.84 | -0.92% | 149,200 |
| Feb 6, 2025 | 90.46 | 91.20 | 89.70 | 91.05 | 0.51 | 0.56% | 133,000 |
| Feb 5, 2025 | 89.31 | 90.67 | 89.13 | 90.54 | 1.56 | 1.75% | 137,200 |
| Feb 4, 2025 | 88.10 | 89.09 | 87.48 | 88.98 | 0.31 | 0.35% | 185,914 |
| Feb 3, 2025 | 85.25 | 89.47 | 85.25 | 88.67 | -1.18 | -1.31% | 130,617 |
| Jan 31, 2025 | 89.91 | 91.50 | 89.64 | 89.85 | -0.42 | -0.47% | 843,900 |
| Jan 30, 2025 | 88.92 | 90.54 | 88.55 | 90.27 | 2.08 | 2.36% | 160,821 |
| Jan 29, 2025 | 87.72 | 88.85 | 87.20 | 88.19 | 0.01 | 0.01% | 166,700 |
| Jan 28, 2025 | 88.61 | 89.62 | 87.67 | 88.18 | -0.41 | -0.46% | 182,800 |
| Jan 27, 2025 | 85.89 | 88.71 | 84.57 | 88.59 | 2.89 | 3.37% | 342,400 |
| Jan 24, 2025 | 86.72 | 87.42 | 85.47 | 85.70 | -1.46 | -1.68% | 170,000 |
| Jan 23, 2025 | 87.52 | 88.00 | 86.14 | 87.16 | -0.54 | -0.62% | 278,600 |
| Jan 22, 2025 | 93.59 | 93.59 | 87.42 | 87.70 | -6.48 | -6.88% | 635,600 |
| Jan 21, 2025 | 94.71 | 95.32 | 93.01 | 94.18 | 0.38 | 0.41% | 140,002 |
| Jan 17, 2025 | 94.80 | 95.00 | 93.61 | 93.80 | -0.05 | -0.05% | 102,300 |
| Jan 16, 2025 | 91.94 | 93.98 | 91.77 | 93.85 | 2.15 | 2.34% | 112,228 |
| Jan 15, 2025 | 92.84 | 94.83 | 91.35 | 91.70 | 0.56 | 0.61% | 80,100 |
| Jan 14, 2025 | 89.81 | 91.24 | 89.55 | 91.14 | 1.64 | 1.83% | 104,900 |
| Jan 13, 2025 | 87.90 | 96.25 | 87.81 | 89.50 | 1.26 | 1.43% | 121,500 |
| Jan 10, 2025 | 90.00 | 90.76 | 88.13 | 88.24 | -2.96 | -3.25% | 114,732 |
| Jan 8, 2025 | 90.85 | 91.75 | 89.37 | 91.20 | 0.17 | 0.19% | 115,209 |
| Jan 7, 2025 | 90.15 | 91.25 | 90.01 | 91.03 | 0.67 | 0.74% | 180,905 |
| Jan 6, 2025 | 93.27 | 93.27 | 90.16 | 90.36 | -3.00 | -3.21% | 190,900 |
| Jan 3, 2025 | 93.44 | 94.62 | 93.08 | 93.36 | 0.40 | 0.43% | 188,136 |
| Jan 2, 2025 | 94.37 | 95.24 | 92.47 | 92.96 | -1.00 | -1.06% | 137,100 |
| Dec 31, 2024 | 94.57 | 95.26 | 93.45 | 93.96 | -0.42 | -0.45% | 84,933 |
| Dec 30, 2024 | 94.55 | 94.81 | 93.51 | 94.38 | -0.71 | -0.75% | 81,602 |
| Dec 27, 2024 | 94.66 | 95.90 | 94.20 | 95.09 | -0.35 | -0.37% | 157,100 |
| Dec 26, 2024 | 94.53 | 95.64 | 94.34 | 95.44 | 0.19 | 0.20% | 78,848 |
| Dec 24, 2024 | 94.04 | 95.28 | 93.45 | 95.25 | 1.14 | 1.21% | 42,519 |
| Dec 23, 2024 | 93.95 | 94.31 | 92.49 | 94.11 | -0.35 | -0.37% | 130,300 |
| Dec 20, 2024 | 93.15 | 94.95 | 93.15 | 94.46 | 0.52 | 0.55% | 345,535 |
| Dec 19, 2024 | 93.35 | 94.86 | 92.61 | 93.94 | 1.05 | 1.13% | 137,041 |
| Dec 18, 2024 | 95.45 | 96.45 | 91.94 | 92.89 | -2.86 | -2.99% | 212,606 |