MGE Energy Inc. (MGEE)
NASDAQ: MGEE
· Real-Time Price · USD
84.75
-0.48 (-0.56%)
At close: Sep 05, 2025, 3:59 PM
84.75
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
MGEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 85.26 | 86.21 | 84.01 | 84.75 | 84.75 | -0.56% | 107,965 |
| 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 |
| Aug 28, 2025 | 87.53 | 87.75 | 85.78 | 86.01 | 85.54 | -1.69% | 101,404 |
| Aug 27, 2025 | 87.30 | 88.01 | 86.31 | 87.49 | 87.01 | 0.08% | 146,800 |
| Aug 26, 2025 | 86.40 | 87.99 | 86.18 | 87.42 | 86.94 | 1.38% | 144,027 |
| Aug 25, 2025 | 87.31 | 87.39 | 86.18 | 86.23 | 85.75 | -1.72% | 206,400 |
| Aug 22, 2025 | 85.53 | 87.98 | 85.53 | 87.74 | 87.26 | 3.32% | 163,943 |
| Aug 21, 2025 | 84.82 | 85.41 | 84.10 | 84.92 | 84.45 | -0.21% | 84,400 |
| Aug 20, 2025 | 85.39 | 86.17 | 84.25 | 85.10 | 84.63 | 0.15% | 102,548 |
| Aug 19, 2025 | 83.84 | 85.24 | 83.73 | 84.97 | 84.50 | 1.88% | 115,225 |
| Aug 18, 2025 | 84.10 | 84.63 | 83.07 | 83.40 | 82.94 | -0.83% | 113,600 |
| Aug 15, 2025 | 84.75 | 84.75 | 83.14 | 84.10 | 83.64 | -0.60% | 122,828 |
| Aug 14, 2025 | 85.57 | 85.57 | 84.30 | 84.61 | 84.14 | -1.41% | 112,227 |
| Aug 13, 2025 | 85.11 | 85.99 | 84.43 | 85.82 | 85.35 | 0.91% | 115,920 |
| Aug 12, 2025 | 83.20 | 85.11 | 82.64 | 85.05 | 84.58 | 2.47% | 143,700 |
| Aug 11, 2025 | 83.39 | 83.80 | 82.29 | 83.00 | 82.54 | -0.25% | 136,407 |
| Aug 8, 2025 | 84.13 | 84.26 | 82.90 | 83.21 | 82.75 | -1.12% | 103,400 |