MGE Energy Inc. (MGEE) Historical Stock Price Data | Complete Trading History - Stocknear

MGE Energy Inc.

NASDAQ: MGEE · Real-Time Price · USD
83.26
0.26 (0.31%)
At close: Sep 26, 2025, 3:59 PM
83.26
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

MGEE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 83.07 84.42 82.68 83.26 83.26 0.31% 99,576
Sep 25, 2025 84.15 84.76 82.64 83.00 83.00 -1.23% 132,400
Sep 24, 2025 84.12 84.66 83.63 84.03 84.03 -0.54% 112,214
Sep 23, 2025 83.47 84.49 83.05 84.49 84.49 0.76% 156,814
Sep 22, 2025 84.21 84.21 83.07 83.85 83.85 -0.15% 154,300
Sep 19, 2025 84.13 84.13 83.17 83.98 83.98 -0.15% 546,508
Sep 18, 2025 83.50 84.53 82.70 84.11 84.11 0.61% 130,248
Sep 17, 2025 83.70 85.01 82.84 83.60 83.60 0.48% 128,109
Sep 16, 2025 84.57 85.20 82.73 83.20 83.20 -2.13% 146,200
Sep 15, 2025 84.24 85.51 83.64 85.01 85.01 0.89% 157,200
Sep 12, 2025 85.92 86.24 84.09 84.26 84.26 -1.98% 124,100
Sep 11, 2025 84.26 86.19 83.24 85.96 85.96 2.97% 135,219
Sep 10, 2025 83.21 84.74 82.95 83.48 83.48 0.05% 90,200
Sep 9, 2025 83.00 83.83 82.91 83.44 83.44 0.17% 93,026
Sep 8, 2025 84.75 84.76 82.93 83.30 83.30 -1.71% 137,712
Sep 5, 2025 85.26 86.21 84.01 84.75 84.75 -0.56% 115,626
Sep 4, 2025 84.84 85.61 83.90 85.23 85.23 0.91% 139,600
Sep 3, 2025 84.21 85.39 84.21 84.46 84.46 -0.32% 111,600
Sep 2, 2025 84.54 85.35 83.39 84.73 84.73 -0.49% 104,800
Aug 29, 2025 86.05 86.26 84.91 85.15 85.15 -1.00% 105,000