MGE Energy Inc. (MGEE)
NASDAQ: MGEE
· Real-Time Price · USD
84.71
-1.11 (-1.29%)
At close: Aug 14, 2025, 3:59 PM
84.61
-0.12%
After-hours: Aug 14, 2025, 04:20 PM EDT
MGEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 85.57 | 85.57 | 84.30 | 84.61 | 84.61 | -1.41% | 112,227 |
| Aug 13, 2025 | 85.11 | 85.99 | 84.43 | 85.82 | 85.82 | 0.91% | 115,920 |
| Aug 12, 2025 | 83.20 | 85.11 | 82.64 | 85.05 | 85.05 | 2.47% | 143,700 |
| Aug 11, 2025 | 83.39 | 83.80 | 82.29 | 83.00 | 83.00 | -0.25% | 136,407 |
| Aug 8, 2025 | 84.13 | 84.26 | 82.90 | 83.21 | 83.21 | -1.12% | 103,400 |
| Aug 7, 2025 | 83.60 | 84.50 | 82.96 | 84.15 | 84.15 | 0.31% | 127,006 |
| Aug 6, 2025 | 84.45 | 85.45 | 83.68 | 83.89 | 83.89 | -0.82% | 98,000 |
| Aug 5, 2025 | 85.43 | 85.84 | 84.43 | 84.58 | 84.58 | -1.12% | 98,900 |
| Aug 4, 2025 | 83.93 | 85.56 | 83.81 | 85.54 | 85.54 | 1.88% | 215,937 |
| Aug 1, 2025 | 84.85 | 85.27 | 83.89 | 83.96 | 83.96 | -1.15% | 155,100 |
| Jul 31, 2025 | 84.23 | 85.03 | 82.21 | 84.94 | 84.94 | 1.54% | 222,700 |
| Jul 30, 2025 | 84.16 | 85.20 | 83.54 | 83.65 | 83.65 | -0.01% | 187,202 |
| Jul 29, 2025 | 85.64 | 86.71 | 83.46 | 83.66 | 83.66 | -1.39% | 168,900 |
| Jul 28, 2025 | 86.19 | 86.35 | 84.70 | 84.84 | 84.84 | -1.95% | 212,815 |
| Jul 25, 2025 | 87.08 | 87.88 | 86.34 | 86.53 | 86.53 | -0.35% | 96,500 |
| Jul 24, 2025 | 86.74 | 87.47 | 86.06 | 86.83 | 86.83 | -0.28% | 94,600 |
| Jul 23, 2025 | 89.25 | 89.50 | 86.77 | 87.07 | 87.07 | -1.48% | 132,200 |
| Jul 22, 2025 | 87.08 | 89.25 | 85.75 | 88.38 | 88.38 | 1.74% | 177,021 |
| Jul 21, 2025 | 86.02 | 87.42 | 86.02 | 86.87 | 86.87 | 1.14% | 111,100 |
| Jul 18, 2025 | 86.14 | 87.00 | 85.22 | 85.89 | 85.89 | 0.42% | 136,306 |