MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
79.73
-1.38 (-1.70%)
Mar 5, 2026, 4:00 PM EST - Market closed
MGE Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 80.27 | 80.48 | 78.99 | 79.73 | 79.73 | -1.70% | 130,392 |
| Mar 4, 2026 | 81.04 | 81.39 | 79.93 | 81.11 | 81.11 | -0.16% | 122,762 |
| Mar 3, 2026 | 80.92 | 81.69 | 79.51 | 81.24 | 81.24 | -0.75% | 148,629 |
| Mar 2, 2026 | 81.59 | 82.37 | 81.49 | 81.85 | 81.85 | -0.21% | 121,004 |
| Feb 27, 2026 | 81.79 | 83.08 | 81.11 | 82.02 | 82.02 | -0.41% | 128,172 |
| Feb 26, 2026 | 81.87 | 82.94 | 81.42 | 82.36 | 81.88 | 0.97% | 128,105 |
| Feb 25, 2026 | 82.17 | 82.17 | 78.46 | 81.56 | 81.09 | -1.21% | 143,566 |
| Feb 24, 2026 | 81.86 | 83.23 | 80.75 | 82.56 | 82.08 | 1.30% | 144,385 |
| Feb 23, 2026 | 80.87 | 82.00 | 80.75 | 81.50 | 81.03 | 0.74% | 142,398 |
| Feb 20, 2026 | 80.44 | 81.13 | 79.66 | 80.90 | 80.43 | 1.02% | 158,321 |
| Feb 19, 2026 | 80.03 | 80.99 | 79.48 | 80.08 | 79.62 | 0.11% | 105,576 |
| Feb 18, 2026 | 82.10 | 82.10 | 79.92 | 79.99 | 79.53 | -2.96% | 106,017 |
| Feb 17, 2026 | 83.50 | 83.50 | 82.09 | 82.43 | 81.95 | -0.54% | 75,180 |
| Feb 13, 2026 | 81.74 | 83.15 | 80.83 | 82.88 | 82.40 | 2.13% | 95,720 |
| Feb 12, 2026 | 80.48 | 81.77 | 80.35 | 81.15 | 80.68 | 1.56% | 80,060 |
| Feb 11, 2026 | 80.40 | 80.40 | 79.55 | 79.90 | 79.44 | - | 83,582 |
| Feb 10, 2026 | 79.13 | 80.67 | 78.33 | 79.90 | 79.44 | 1.49% | 100,131 |
| Feb 9, 2026 | 79.58 | 80.12 | 78.15 | 78.73 | 78.28 | -1.07% | 110,972 |
| Feb 6, 2026 | 80.96 | 81.39 | 79.26 | 79.58 | 79.12 | -1.64% | 179,493 |
| Feb 5, 2026 | 80.40 | 81.62 | 79.21 | 80.91 | 80.44 | 0.78% | 166,741 |
| Feb 4, 2026 | 79.78 | 81.01 | 79.74 | 80.28 | 79.82 | 1.40% | 164,944 |
| Feb 3, 2026 | 78.74 | 80.13 | 78.60 | 79.17 | 78.71 | 0.16% | 120,433 |
| Feb 2, 2026 | 79.94 | 80.69 | 78.79 | 79.04 | 78.58 | -1.05% | 132,824 |
| Jan 30, 2026 | 78.63 | 80.01 | 78.21 | 79.88 | 79.42 | 1.19% | 203,407 |
| Jan 29, 2026 | 78.29 | 79.90 | 78.29 | 78.94 | 78.48 | 0.99% | 145,390 |
| Jan 28, 2026 | 79.05 | 79.59 | 78.09 | 78.17 | 77.72 | -1.20% | 101,399 |
| Jan 27, 2026 | 78.90 | 79.78 | 78.65 | 79.12 | 78.66 | -0.11% | 112,692 |
| Jan 26, 2026 | 78.69 | 79.94 | 78.55 | 79.21 | 78.75 | 0.78% | 109,280 |
| Jan 23, 2026 | 79.54 | 79.70 | 78.10 | 78.60 | 78.15 | -1.66% | 116,281 |
| Jan 22, 2026 | 80.60 | 80.99 | 79.88 | 79.93 | 79.47 | -0.92% | 81,229 |
| Jan 21, 2026 | 79.49 | 80.78 | 79.43 | 80.67 | 80.20 | 1.64% | 109,106 |
| Jan 20, 2026 | 79.28 | 79.53 | 78.55 | 79.37 | 78.91 | -0.26% | 93,108 |
| Jan 16, 2026 | 79.60 | 79.91 | 78.51 | 79.58 | 79.12 | -0.46% | 119,237 |
| Jan 15, 2026 | 79.70 | 80.76 | 78.96 | 79.95 | 79.49 | 0.62% | 97,099 |
| Jan 14, 2026 | 79.26 | 79.80 | 78.87 | 79.46 | 79.00 | 0.61% | 77,961 |
| Jan 13, 2026 | 78.64 | 79.14 | 77.95 | 78.98 | 78.52 | 0.29% | 86,981 |
| Jan 12, 2026 | 78.14 | 79.26 | 77.92 | 78.75 | 78.30 | 0.41% | 95,887 |
| Jan 9, 2026 | 77.98 | 78.53 | 77.98 | 78.43 | 77.98 | 0.49% | 107,695 |
| Jan 8, 2026 | 77.80 | 79.25 | 77.80 | 78.05 | 77.60 | -0.36% | 93,134 |
| Jan 7, 2026 | 78.75 | 78.75 | 77.34 | 78.33 | 77.88 | 0.15% | 162,266 |
| Jan 6, 2026 | 77.13 | 78.68 | 77.13 | 78.21 | 77.76 | 0.92% | 110,745 |
| Jan 5, 2026 | 78.03 | 78.95 | 76.47 | 77.50 | 77.05 | -1.20% | 135,620 |
| Jan 2, 2026 | 78.20 | 78.91 | 77.50 | 78.44 | 77.99 | 0.03% | 103,398 |
| Dec 31, 2025 | 78.87 | 78.87 | 78.37 | 78.42 | 77.97 | -0.42% | 97,043 |
| Dec 30, 2025 | 78.49 | 78.87 | 77.92 | 78.75 | 78.30 | -0.03% | 92,290 |
| Dec 29, 2025 | 78.39 | 79.24 | 78.34 | 78.77 | 78.32 | 0.54% | 97,871 |
| Dec 26, 2025 | 78.66 | 78.91 | 78.05 | 78.35 | 77.90 | -0.39% | 76,098 |
| Dec 24, 2025 | 78.27 | 78.93 | 78.10 | 78.66 | 78.21 | 0.50% | 59,643 |
| Dec 23, 2025 | 77.95 | 78.72 | 77.95 | 78.27 | 77.82 | -0.11% | 101,537 |
| Dec 22, 2025 | 78.52 | 78.93 | 77.99 | 78.36 | 77.91 | -0.53% | 107,833 |
| Dec 19, 2025 | 80.23 | 80.77 | 78.42 | 78.78 | 78.33 | -2.52% | 527,992 |
| Dec 18, 2025 | 81.33 | 81.62 | 80.49 | 80.82 | 80.35 | -0.60% | 146,570 |
| Dec 17, 2025 | 79.95 | 81.52 | 79.95 | 81.31 | 80.84 | 1.33% | 120,129 |
| Dec 16, 2025 | 81.25 | 82.71 | 79.87 | 80.24 | 79.78 | -1.90% | 151,246 |
| Dec 15, 2025 | 80.23 | 82.20 | 79.96 | 81.79 | 81.32 | 2.00% | 186,031 |
| Dec 12, 2025 | 79.82 | 81.04 | 79.64 | 80.19 | 79.73 | 1.12% | 135,716 |
| Dec 11, 2025 | 79.37 | 80.12 | 79.12 | 79.30 | 78.84 | 0.39% | 97,741 |
| Dec 10, 2025 | 78.52 | 79.46 | 78.30 | 78.99 | 78.53 | 0.51% | 160,495 |
| Dec 9, 2025 | 78.13 | 78.98 | 78.05 | 78.59 | 78.14 | 1.20% | 78,073 |
| Dec 8, 2025 | 78.66 | 78.82 | 77.46 | 77.66 | 77.21 | -1.27% | 122,619 |
| Dec 5, 2025 | 78.62 | 78.93 | 78.06 | 78.66 | 78.21 | -0.33% | 91,742 |
| Dec 4, 2025 | 79.61 | 80.21 | 78.56 | 78.92 | 78.46 | -1.31% | 101,841 |
| Dec 3, 2025 | 79.92 | 80.30 | 79.11 | 79.97 | 79.51 | 0.68% | 120,808 |
| Dec 2, 2025 | 80.69 | 81.00 | 79.08 | 79.43 | 78.97 | -0.87% | 95,549 |
| Dec 1, 2025 | 81.47 | 82.32 | 79.95 | 80.13 | 79.67 | -3.25% | 199,450 |
| Nov 28, 2025 | 82.64 | 82.86 | 81.77 | 82.82 | 81.87 | 0.13% | 66,938 |
| Nov 26, 2025 | 81.64 | 83.79 | 81.64 | 82.71 | 81.76 | 0.71% | 314,500 |
| Nov 25, 2025 | 82.36 | 83.50 | 81.78 | 82.13 | 81.19 | 0.31% | 159,488 |
| Nov 24, 2025 | 82.10 | 82.32 | 80.94 | 81.88 | 80.94 | -0.73% | 137,694 |
| Nov 21, 2025 | 81.13 | 82.87 | 81.04 | 82.48 | 81.53 | 1.75% | 139,700 |
| Nov 20, 2025 | 81.50 | 81.93 | 80.77 | 81.06 | 80.13 | 0.25% | 84,126 |
| Nov 19, 2025 | 81.75 | 82.77 | 80.67 | 80.86 | 79.93 | -1.58% | 95,435 |
| Nov 18, 2025 | 82.77 | 83.55 | 81.68 | 82.16 | 81.22 | -0.30% | 104,035 |
| Nov 17, 2025 | 83.81 | 84.10 | 82.12 | 82.41 | 81.46 | -1.51% | 89,279 |
| Nov 14, 2025 | 83.00 | 83.75 | 82.28 | 83.67 | 82.71 | 0.07% | 96,350 |
| Nov 13, 2025 | 83.82 | 84.26 | 82.85 | 83.61 | 82.65 | -0.49% | 96,720 |
| Nov 12, 2025 | 83.87 | 84.75 | 83.67 | 84.02 | 83.06 | -0.21% | 152,495 |
| Nov 11, 2025 | 83.50 | 84.45 | 83.24 | 84.20 | 83.23 | 1.14% | 77,497 |
| Nov 10, 2025 | 83.57 | 83.88 | 82.40 | 83.25 | 82.30 | -0.14% | 108,221 |
| Nov 7, 2025 | 83.83 | 83.92 | 82.81 | 83.37 | 82.41 | -0.23% | 92,702 |
| Nov 6, 2025 | 84.05 | 84.51 | 83.28 | 83.56 | 82.60 | -1.08% | 119,780 |
| Nov 5, 2025 | 83.16 | 84.65 | 82.88 | 84.47 | 83.50 | 1.42% | 130,669 |
| Nov 4, 2025 | 83.00 | 83.66 | 82.45 | 83.29 | 82.33 | 0.40% | 127,269 |
| Nov 3, 2025 | 82.23 | 83.11 | 81.13 | 82.96 | 82.01 | 0.11% | 143,811 |
| Oct 31, 2025 | 82.92 | 83.72 | 82.11 | 82.87 | 81.92 | -0.84% | 226,214 |
| Oct 30, 2025 | 82.93 | 84.00 | 82.00 | 83.57 | 82.61 | 0.70% | 142,902 |
| Oct 29, 2025 | 85.03 | 85.08 | 82.46 | 82.99 | 82.04 | -2.66% | 110,705 |
| Oct 28, 2025 | 85.75 | 86.81 | 84.09 | 85.26 | 84.28 | -0.76% | 72,421 |
| Oct 27, 2025 | 86.85 | 87.11 | 85.66 | 85.91 | 84.92 | -1.08% | 85,086 |
| Oct 24, 2025 | 86.85 | 87.11 | 85.55 | 86.85 | 85.85 | 0.43% | 117,959 |
| Oct 23, 2025 | 86.99 | 87.45 | 85.98 | 86.48 | 85.49 | -0.65% | 89,542 |
| Oct 22, 2025 | 86.00 | 87.94 | 85.17 | 87.05 | 86.05 | 1.58% | 109,091 |
| Oct 21, 2025 | 85.54 | 85.76 | 84.69 | 85.70 | 84.72 | -0.19% | 138,124 |
| Oct 20, 2025 | 84.64 | 85.91 | 84.34 | 85.86 | 84.88 | 1.84% | 100,556 |
| Oct 17, 2025 | 84.48 | 85.00 | 84.05 | 84.31 | 83.34 | -0.05% | 113,530 |
| Oct 16, 2025 | 84.58 | 85.16 | 84.10 | 84.35 | 83.38 | -0.39% | 103,598 |
| Oct 15, 2025 | 84.46 | 85.34 | 83.91 | 84.68 | 83.71 | 0.27% | 80,602 |
| Oct 14, 2025 | 83.50 | 85.03 | 83.10 | 84.45 | 83.48 | 0.64% | 112,868 |
| Oct 13, 2025 | 84.52 | 84.92 | 83.70 | 83.91 | 82.95 | -0.80% | 82,010 |
| Oct 10, 2025 | 84.19 | 85.05 | 84.00 | 84.59 | 83.62 | 0.27% | 125,231 |