MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
78.66
-0.26 (-0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
MGE Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.62 | 78.93 | 78.06 | 78.66 | 78.66 | -0.33% | 91,716 |
| Dec 4, 2025 | 79.61 | 80.21 | 78.56 | 78.92 | 78.92 | -1.31% | 101,841 |
| Dec 3, 2025 | 79.92 | 80.30 | 79.11 | 79.97 | 79.97 | 0.68% | 120,808 |
| Dec 2, 2025 | 80.69 | 81.00 | 79.08 | 79.43 | 79.43 | -0.87% | 95,549 |
| Dec 1, 2025 | 81.47 | 82.32 | 79.95 | 80.13 | 80.13 | -3.25% | 176,984 |
| Nov 28, 2025 | 82.64 | 82.86 | 81.77 | 82.82 | 82.35 | 0.13% | 66,938 |
| Nov 26, 2025 | 81.64 | 83.79 | 81.64 | 82.71 | 82.24 | 0.71% | 314,500 |
| Nov 25, 2025 | 82.36 | 83.50 | 81.78 | 82.13 | 81.66 | 0.31% | 159,488 |
| Nov 24, 2025 | 82.10 | 82.32 | 80.94 | 81.88 | 81.41 | -0.73% | 137,694 |
| Nov 21, 2025 | 81.13 | 82.87 | 81.04 | 82.48 | 82.01 | 1.75% | 139,700 |
| Nov 20, 2025 | 81.50 | 81.93 | 80.77 | 81.06 | 80.60 | 0.25% | 84,126 |
| Nov 19, 2025 | 81.75 | 82.77 | 80.67 | 80.86 | 80.40 | -1.58% | 95,435 |
| Nov 18, 2025 | 82.77 | 83.55 | 81.68 | 82.16 | 81.69 | -0.30% | 104,035 |
| Nov 17, 2025 | 83.81 | 84.10 | 82.12 | 82.41 | 81.94 | -1.51% | 89,279 |
| Nov 14, 2025 | 83.00 | 83.75 | 82.28 | 83.67 | 83.19 | 0.07% | 96,350 |
| Nov 13, 2025 | 83.82 | 84.26 | 82.85 | 83.61 | 83.13 | -0.49% | 96,720 |
| Nov 12, 2025 | 83.87 | 84.75 | 83.67 | 84.02 | 83.54 | -0.21% | 152,495 |
| Nov 11, 2025 | 83.50 | 84.45 | 83.24 | 84.20 | 83.72 | 1.14% | 77,497 |
| Nov 10, 2025 | 83.57 | 83.88 | 82.40 | 83.25 | 82.77 | -0.14% | 108,221 |
| Nov 7, 2025 | 83.83 | 83.92 | 82.81 | 83.37 | 82.89 | -0.23% | 92,702 |
| Nov 6, 2025 | 84.05 | 84.51 | 83.28 | 83.56 | 83.08 | -1.08% | 119,780 |
| Nov 5, 2025 | 83.16 | 84.65 | 82.88 | 84.47 | 83.99 | 1.42% | 130,669 |
| Nov 4, 2025 | 83.00 | 83.66 | 82.45 | 83.29 | 82.81 | 0.40% | 127,269 |
| Nov 3, 2025 | 82.23 | 83.11 | 81.13 | 82.96 | 82.48 | 0.11% | 143,811 |
| Oct 31, 2025 | 82.92 | 83.72 | 82.11 | 82.87 | 82.39 | -0.84% | 226,214 |
| Oct 30, 2025 | 82.93 | 84.00 | 82.00 | 83.57 | 83.09 | 0.70% | 142,902 |
| Oct 29, 2025 | 85.03 | 85.08 | 82.46 | 82.99 | 82.51 | -2.66% | 110,705 |
| Oct 28, 2025 | 85.75 | 86.81 | 84.09 | 85.26 | 84.77 | -0.76% | 72,421 |
| Oct 27, 2025 | 86.85 | 87.11 | 85.66 | 85.91 | 85.42 | -1.08% | 85,086 |
| Oct 24, 2025 | 86.85 | 87.11 | 85.55 | 86.85 | 86.35 | 0.43% | 117,959 |
| Oct 23, 2025 | 86.99 | 87.45 | 85.98 | 86.48 | 85.98 | -0.65% | 89,542 |
| Oct 22, 2025 | 86.00 | 87.94 | 85.17 | 87.05 | 86.55 | 1.58% | 109,091 |
| Oct 21, 2025 | 85.54 | 85.76 | 84.69 | 85.70 | 85.21 | -0.19% | 138,124 |
| Oct 20, 2025 | 84.64 | 85.91 | 84.34 | 85.86 | 85.37 | 1.84% | 100,556 |
| Oct 17, 2025 | 84.48 | 85.00 | 84.05 | 84.31 | 83.83 | -0.05% | 113,530 |
| Oct 16, 2025 | 84.58 | 85.16 | 84.10 | 84.35 | 83.87 | -0.39% | 103,598 |
| Oct 15, 2025 | 84.46 | 85.34 | 83.91 | 84.68 | 84.19 | 0.27% | 80,602 |
| Oct 14, 2025 | 83.50 | 85.03 | 83.10 | 84.45 | 83.97 | 0.64% | 112,868 |
| Oct 13, 2025 | 84.52 | 84.92 | 83.70 | 83.91 | 83.43 | -0.80% | 82,010 |
| Oct 10, 2025 | 84.19 | 85.05 | 84.00 | 84.59 | 84.10 | 0.27% | 125,231 |
| Oct 9, 2025 | 83.82 | 84.70 | 83.51 | 84.36 | 83.88 | 0.30% | 121,137 |
| Oct 8, 2025 | 83.98 | 84.17 | 82.66 | 84.11 | 83.63 | 0.53% | 85,759 |
| Oct 7, 2025 | 82.66 | 84.44 | 82.36 | 83.67 | 83.19 | 0.94% | 172,133 |
| Oct 6, 2025 | 82.51 | 83.34 | 82.37 | 82.89 | 82.41 | 0.25% | 118,113 |
| Oct 3, 2025 | 81.57 | 83.38 | 81.57 | 82.68 | 82.21 | 1.44% | 138,134 |
| Oct 2, 2025 | 82.67 | 82.78 | 81.14 | 81.51 | 81.04 | -1.87% | 125,167 |
| Oct 1, 2025 | 83.67 | 83.95 | 82.92 | 83.06 | 82.58 | -1.33% | 121,629 |
| Sep 30, 2025 | 83.20 | 84.25 | 83.20 | 84.18 | 83.70 | 0.62% | 115,546 |
| Sep 29, 2025 | 83.27 | 83.71 | 82.33 | 83.66 | 83.18 | 0.48% | 164,159 |
| Sep 26, 2025 | 83.07 | 84.42 | 82.68 | 83.26 | 82.78 | 0.31% | 99,576 |
| Sep 25, 2025 | 84.15 | 84.76 | 82.64 | 83.00 | 82.52 | -1.23% | 132,362 |
| Sep 24, 2025 | 84.12 | 84.66 | 83.63 | 84.03 | 83.55 | -0.54% | 112,214 |
| Sep 23, 2025 | 83.47 | 84.49 | 83.05 | 84.49 | 84.01 | 0.76% | 156,814 |
| Sep 22, 2025 | 84.21 | 84.21 | 83.07 | 83.85 | 83.37 | -0.15% | 154,271 |
| Sep 19, 2025 | 84.13 | 84.13 | 83.17 | 83.98 | 83.50 | -0.15% | 546,508 |
| Sep 18, 2025 | 83.50 | 84.53 | 82.70 | 84.11 | 83.63 | 0.61% | 130,248 |
| Sep 17, 2025 | 83.70 | 85.01 | 82.84 | 83.60 | 83.12 | 0.48% | 128,109 |
| Sep 16, 2025 | 84.57 | 85.20 | 82.73 | 83.20 | 82.72 | -2.13% | 146,195 |
| Sep 15, 2025 | 84.24 | 85.51 | 83.64 | 85.01 | 84.52 | 0.89% | 157,156 |
| Sep 12, 2025 | 85.92 | 86.24 | 84.09 | 84.26 | 83.78 | -1.98% | 124,085 |
| Sep 11, 2025 | 84.26 | 86.19 | 83.24 | 85.96 | 85.47 | 2.97% | 135,219 |
| Sep 10, 2025 | 83.21 | 84.74 | 82.95 | 83.48 | 83.00 | 0.05% | 90,151 |
| Sep 9, 2025 | 83.00 | 83.83 | 82.91 | 83.44 | 82.96 | 0.17% | 93,026 |
| Sep 8, 2025 | 84.75 | 84.76 | 82.93 | 83.30 | 82.82 | -1.72% | 137,712 |
| Sep 5, 2025 | 85.26 | 86.21 | 84.01 | 84.75 | 84.26 | -0.56% | 115,626 |
| Sep 4, 2025 | 84.84 | 85.61 | 83.90 | 85.23 | 84.74 | 0.91% | 139,551 |
| Sep 3, 2025 | 84.21 | 85.39 | 84.21 | 84.46 | 83.98 | -0.32% | 111,593 |
| Sep 2, 2025 | 84.54 | 85.35 | 83.39 | 84.73 | 84.24 | -0.49% | 104,756 |
| Aug 29, 2025 | 86.05 | 86.26 | 84.91 | 85.15 | 84.66 | -1.00% | 104,987 |
| Aug 28, 2025 | 87.53 | 87.75 | 85.78 | 86.01 | 85.04 | -1.69% | 101,404 |
| Aug 27, 2025 | 87.30 | 88.01 | 86.31 | 87.49 | 86.51 | 0.08% | 146,792 |
| Aug 26, 2025 | 86.40 | 87.99 | 86.18 | 87.42 | 86.44 | 1.38% | 144,027 |
| Aug 25, 2025 | 87.31 | 87.39 | 86.18 | 86.23 | 85.26 | -1.72% | 206,365 |
| Aug 22, 2025 | 85.53 | 87.98 | 85.53 | 87.74 | 86.76 | 3.32% | 163,943 |
| Aug 21, 2025 | 84.82 | 85.41 | 84.10 | 84.92 | 83.97 | -0.21% | 84,372 |
| Aug 20, 2025 | 85.39 | 86.17 | 84.25 | 85.10 | 84.14 | 0.16% | 102,548 |
| Aug 19, 2025 | 83.84 | 85.24 | 83.73 | 84.97 | 84.01 | 1.88% | 115,225 |
| Aug 18, 2025 | 84.10 | 84.63 | 83.07 | 83.40 | 82.46 | -0.83% | 113,594 |
| Aug 15, 2025 | 84.75 | 84.75 | 83.14 | 84.10 | 83.16 | -0.60% | 122,828 |
| Aug 14, 2025 | 85.57 | 85.57 | 84.30 | 84.61 | 83.66 | -1.41% | 112,227 |
| Aug 13, 2025 | 85.11 | 85.99 | 84.43 | 85.82 | 84.86 | 0.91% | 115,920 |
| Aug 12, 2025 | 83.20 | 85.11 | 82.64 | 85.05 | 84.10 | 2.47% | 143,665 |
| Aug 11, 2025 | 83.39 | 83.80 | 82.29 | 83.00 | 82.07 | -0.25% | 136,407 |
| Aug 8, 2025 | 84.13 | 84.26 | 82.90 | 83.21 | 82.28 | -1.12% | 103,369 |
| Aug 7, 2025 | 83.60 | 84.50 | 82.96 | 84.15 | 83.21 | 0.31% | 127,006 |
| Aug 6, 2025 | 84.45 | 85.45 | 83.68 | 83.89 | 82.95 | -0.82% | 97,992 |
| Aug 5, 2025 | 85.43 | 85.84 | 84.43 | 84.58 | 83.63 | -1.12% | 98,861 |
| Aug 4, 2025 | 83.93 | 85.56 | 83.81 | 85.54 | 84.58 | 1.88% | 215,937 |
| Aug 1, 2025 | 84.85 | 85.27 | 83.89 | 83.96 | 83.02 | -1.15% | 155,051 |
| Jul 31, 2025 | 84.23 | 85.03 | 82.21 | 84.94 | 83.99 | 1.54% | 222,694 |
| Jul 30, 2025 | 84.16 | 85.20 | 83.54 | 83.65 | 82.71 | -0.01% | 187,202 |
| Jul 29, 2025 | 85.64 | 86.71 | 83.46 | 83.66 | 82.72 | -1.39% | 168,888 |
| Jul 28, 2025 | 86.19 | 86.35 | 84.70 | 84.84 | 83.89 | -1.95% | 212,815 |
| Jul 25, 2025 | 87.08 | 87.88 | 86.34 | 86.53 | 85.56 | -0.35% | 96,492 |
| Jul 24, 2025 | 86.74 | 87.47 | 86.06 | 86.83 | 85.86 | -0.28% | 94,599 |
| Jul 23, 2025 | 89.25 | 89.50 | 86.77 | 87.07 | 86.09 | -1.48% | 132,186 |
| Jul 22, 2025 | 87.08 | 89.25 | 85.75 | 88.38 | 87.39 | 1.74% | 177,021 |
| Jul 21, 2025 | 86.02 | 87.42 | 86.02 | 86.87 | 85.89 | 1.14% | 111,086 |
| Jul 18, 2025 | 86.14 | 87.00 | 85.22 | 85.89 | 84.93 | 0.42% | 136,306 |
| Jul 17, 2025 | 85.76 | 86.34 | 85.00 | 85.53 | 84.57 | -0.34% | 191,900 |