MGE Energy Inc. (MGEE)
88.92
-3.04 (-3.31%)
At close: Apr 04, 2025, 3:59 PM
89.01
0.10%
After-hours: Apr 04, 2025, 04:20 PM EDT
MGE Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 90.87 | 92.40 | 88.33 | 89.01 | -2.95 | -3.21% | 246,868 |
| Apr 3, 2025 | 92.48 | 94.22 | 91.87 | 91.96 | -1.11 | -1.19% | 172,600 |
| Apr 2, 2025 | 92.31 | 93.65 | 92.19 | 93.07 | 0.15 | 0.16% | 104,140 |
| Apr 1, 2025 | 92.88 | 93.22 | 92.01 | 92.92 | -0.04 | -0.04% | 121,800 |
| Mar 31, 2025 | 92.80 | 93.97 | 92.26 | 92.96 | 0.05 | 0.05% | 120,500 |
| Mar 28, 2025 | 92.83 | 93.59 | 92.49 | 92.91 | 0.42 | 0.45% | 71,400 |
| Mar 27, 2025 | 91.43 | 92.66 | 91.01 | 92.49 | 1.49 | 1.64% | 96,624 |
| Mar 26, 2025 | 90.60 | 91.21 | 90.30 | 91.00 | 0.56 | 0.62% | 128,018 |
| Mar 25, 2025 | 91.61 | 91.80 | 89.41 | 90.44 | -1.25 | -1.36% | 120,100 |
| Mar 24, 2025 | 92.26 | 92.87 | 91.46 | 91.69 | 0.38 | 0.42% | 108,040 |
| Mar 21, 2025 | 92.33 | 92.63 | 90.84 | 91.31 | -1.25 | -1.35% | 374,400 |
| Mar 20, 2025 | 91.57 | 93.38 | 91.45 | 92.56 | 0.05 | 0.05% | 101,625 |
| Mar 19, 2025 | 92.77 | 92.98 | 91.90 | 92.51 | -0.14 | -0.15% | 94,776 |
| Mar 18, 2025 | 92.43 | 93.08 | 91.99 | 92.65 | -0.39 | -0.42% | 110,600 |
| Mar 17, 2025 | 92.92 | 94.79 | 92.41 | 93.04 | -0.18 | -0.19% | 139,417 |
| Mar 14, 2025 | 91.53 | 93.75 | 91.37 | 93.22 | 1.45 | 1.58% | 149,004 |
| Mar 13, 2025 | 91.35 | 92.50 | 91.05 | 91.77 | 0.83 | 0.91% | 141,200 |
| Mar 12, 2025 | 92.22 | 92.65 | 90.83 | 90.94 | -1.53 | -1.65% | 125,400 |
| Mar 11, 2025 | 92.89 | 93.64 | 91.05 | 92.47 | 0.07 | 0.08% | 151,137 |
| Mar 10, 2025 | 89.80 | 93.28 | 88.67 | 92.40 | 2.44 | 2.71% | 235,300 |
| Mar 7, 2025 | 89.84 | 91.00 | 88.64 | 89.96 | 1.11 | 1.25% | 106,200 |
| Mar 6, 2025 | 89.04 | 89.41 | 88.02 | 88.85 | -0.84 | -0.94% | 109,622 |
| Mar 5, 2025 | 90.24 | 91.18 | 88.59 | 89.69 | -1.19 | -1.31% | 142,644 |
| Mar 4, 2025 | 92.60 | 93.59 | 90.63 | 90.88 | -1.79 | -1.93% | 213,449 |
| 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 |