MGE Energy (MGEE)
74.77
+1.00 (1.36%)
NASDAQ · Last Trade: Mar 16th, 2:20 AM EDT
Historical Prices For MGE Energy (MGEE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2026 | 74.62 | 75.44 | 73.37 | 74.77 | 207,705 | 74.77 |
| 3/12/2026 | 73.48 | 74.56 | 72.78 | 73.77 | 369,156 | 73.77 |
| 3/11/2026 | 76.48 | 76.48 | 73.93 | 74.15 | 178,068 | 74.15 |
| 3/10/2026 | 77.31 | 78.11 | 76.50 | 76.77 | 203,628 | 76.77 |
| 3/09/2026 | 79.06 | 79.79 | 77.29 | 78.00 | 199,872 | 78.00 |
| 3/06/2026 | 79.01 | 79.93 | 78.57 | 79.85 | 123,279 | 79.85 |
| 3/05/2026 | 80.27 | 80.48 | 78.99 | 79.73 | 130,393 | 79.73 |
| 3/04/2026 | 81.04 | 81.39 | 79.93 | 81.11 | 122,762 | 81.11 |
| 3/03/2026 | 80.92 | 81.69 | 79.51 | 81.24 | 148,700 | 81.24 |
| 3/02/2026 | 81.59 | 82.36 | 81.48 | 81.85 | 121,012 | 81.85 |
| 2/27/2026 | 81.79 | 83.08 | 81.11 | 82.02 | 130,664 | 82.02 |
| 2/26/2026 | 81.87 | 82.94 | 81.42 | 82.36 | 128,284 | 81.88 |
| 2/25/2026 | 82.17 | 82.17 | 78.46 | 81.56 | 143,567 | 81.09 |
| 2/24/2026 | 81.86 | 83.22 | 80.75 | 82.56 | 144,383 | 82.08 |
| 2/23/2026 | 80.87 | 82.00 | 80.75 | 81.50 | 142,399 | 81.03 |
| 2/20/2026 | 80.44 | 81.13 | 79.66 | 80.90 | 158,321 | 80.43 |
| 2/19/2026 | 80.03 | 80.99 | 79.48 | 80.08 | 105,576 | 79.62 |
| 2/18/2026 | 82.10 | 82.10 | 79.92 | 79.99 | 106,017 | 79.53 |
| 2/17/2026 | 83.50 | 83.50 | 82.09 | 82.43 | 75,180 | 81.95 |
| 2/13/2026 | 81.74 | 83.15 | 80.83 | 82.88 | 95,720 | 82.40 |
| 2/12/2026 | 80.48 | 81.77 | 80.34 | 81.15 | 80,060 | 80.68 |
| 2/11/2026 | 80.40 | 80.40 | 79.55 | 79.90 | 83,582 | 79.44 |
| 2/10/2026 | 79.13 | 80.67 | 78.33 | 79.90 | 100,131 | 79.44 |
| 2/09/2026 | 79.58 | 80.11 | 78.15 | 78.73 | 110,970 | 78.28 |
| 2/06/2026 | 80.96 | 81.39 | 79.26 | 79.58 | 179,493 | 79.12 |
| 2/05/2026 | 80.40 | 81.62 | 79.21 | 80.91 | 166,741 | 80.44 |
| 2/04/2026 | 79.78 | 81.01 | 79.73 | 80.28 | 164,944 | 79.82 |
| 2/03/2026 | 78.74 | 80.13 | 78.60 | 79.17 | 120,105 | 78.71 |
| 2/02/2026 | 79.94 | 80.69 | 78.78 | 79.04 | 132,824 | 78.58 |
| 1/30/2026 | 78.63 | 80.01 | 78.20 | 79.88 | 203,407 | 79.42 |
| 1/29/2026 | 78.29 | 79.90 | 78.29 | 78.94 | 145,389 | 78.48 |
| 1/28/2026 | 79.05 | 79.59 | 78.09 | 78.17 | 101,399 | 77.72 |
| 1/27/2026 | 78.90 | 79.78 | 78.65 | 79.12 | 112,692 | 78.66 |
| 1/26/2026 | 78.69 | 79.94 | 78.55 | 79.21 | 109,280 | 78.75 |
| 1/23/2026 | 79.54 | 79.70 | 78.10 | 78.60 | 116,281 | 78.15 |
| 1/22/2026 | 80.60 | 80.99 | 79.88 | 79.93 | 81,229 | 79.47 |
| 1/21/2026 | 79.49 | 80.78 | 79.43 | 80.67 | 109,106 | 80.20 |
| 1/20/2026 | 79.28 | 79.53 | 78.55 | 79.37 | 93,108 | 78.91 |
| 1/16/2026 | 79.60 | 79.91 | 78.51 | 79.58 | 119,237 | 79.12 |
| 1/15/2026 | 79.70 | 80.76 | 78.96 | 79.95 | 97,099 | 79.49 |
| 1/14/2026 | 79.26 | 79.80 | 78.87 | 79.46 | 77,960 | 79.00 |
| 1/13/2026 | 78.64 | 79.14 | 77.95 | 78.98 | 86,980 | 78.52 |
| 1/12/2026 | 78.14 | 79.26 | 77.92 | 78.75 | 95,887 | 78.30 |
| 1/09/2026 | 77.98 | 78.53 | 77.98 | 78.43 | 107,695 | 77.98 |
| 1/08/2026 | 77.80 | 79.25 | 77.80 | 78.05 | 93,134 | 77.60 |
| 1/07/2026 | 78.75 | 78.75 | 77.34 | 78.33 | 162,266 | 77.88 |
| 1/06/2026 | 77.13 | 78.68 | 77.13 | 78.21 | 110,745 | 77.76 |
| 1/05/2026 | 78.03 | 78.95 | 76.47 | 77.50 | 135,616 | 77.05 |
| 1/02/2026 | 78.20 | 78.91 | 77.50 | 78.44 | 103,398 | 77.99 |
| 12/31/2025 | 78.87 | 78.87 | 78.37 | 78.42 | 97,043 | 77.97 |
| 12/30/2025 | 78.49 | 78.86 | 77.92 | 78.75 | 92,289 | 78.30 |
| 12/29/2025 | 78.39 | 79.24 | 78.33 | 78.77 | 97,871 | 78.32 |
| 12/26/2025 | 78.66 | 78.91 | 78.05 | 78.35 | 76,098 | 77.90 |
| 12/24/2025 | 78.27 | 78.93 | 78.09 | 78.66 | 59,643 | 78.21 |
| 12/23/2025 | 77.95 | 78.72 | 77.95 | 78.27 | 101,537 | 77.82 |
| 12/22/2025 | 78.52 | 78.93 | 77.99 | 78.36 | 107,833 | 77.91 |
| 12/19/2025 | 80.23 | 80.77 | 78.42 | 78.78 | 527,992 | 78.33 |
| 12/18/2025 | 81.33 | 81.62 | 80.49 | 80.82 | 146,570 | 80.35 |
| 12/17/2025 | 79.95 | 81.52 | 79.95 | 81.31 | 120,111 | 80.84 |
| 12/16/2025 | 81.25 | 82.71 | 79.87 | 80.24 | 151,246 | 79.78 |