MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
81.03
-0.03 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
81.02
-0.01 (-0.01%)
After-hours: Apr 28, 2026, 4:10 PM EDT
MGE Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.91 | 81.99 | 80.31 | 81.02 | 81.02 | -0.05% | 197,574 |
| Apr 27, 2026 | 80.38 | 81.63 | 80.38 | 81.06 | 81.06 | 1.10% | 123,537 |
| Apr 24, 2026 | 80.42 | 81.23 | 79.88 | 80.18 | 80.18 | -0.46% | 98,724 |
| Apr 23, 2026 | 78.89 | 80.68 | 78.52 | 80.55 | 80.55 | 2.43% | 130,212 |
| Apr 22, 2026 | 78.65 | 79.23 | 78.13 | 78.64 | 78.64 | -0.01% | 177,953 |
| Apr 21, 2026 | 78.18 | 78.90 | 77.87 | 78.65 | 78.65 | 0.40% | 252,309 |
| Apr 20, 2026 | 77.14 | 79.20 | 77.14 | 78.34 | 78.34 | 1.10% | 292,353 |
| Apr 17, 2026 | 77.47 | 77.55 | 76.00 | 77.49 | 77.49 | 0.26% | 210,772 |
| Apr 16, 2026 | 77.18 | 77.82 | 77.02 | 77.29 | 77.29 | -0.60% | 249,273 |
| Apr 15, 2026 | 79.45 | 79.75 | 77.52 | 77.76 | 77.76 | -2.67% | 246,352 |
| Apr 14, 2026 | 79.85 | 80.29 | 78.75 | 79.89 | 79.89 | 0.05% | 101,625 |
| Apr 13, 2026 | 80.94 | 80.94 | 79.04 | 79.85 | 79.85 | -1.14% | 156,422 |
| Apr 10, 2026 | 80.78 | 81.10 | 80.28 | 80.77 | 80.77 | -0.41% | 97,206 |
| Apr 9, 2026 | 79.23 | 81.89 | 79.23 | 81.10 | 81.10 | 1.63% | 184,967 |
| Apr 8, 2026 | 79.18 | 79.85 | 78.85 | 79.80 | 79.80 | 1.20% | 218,569 |
| Apr 7, 2026 | 78.31 | 79.32 | 78.00 | 78.85 | 78.85 | 0.56% | 155,694 |
| Apr 6, 2026 | 78.40 | 78.85 | 78.07 | 78.41 | 78.41 | -0.51% | 132,744 |
| Apr 2, 2026 | 77.65 | 79.31 | 77.19 | 78.81 | 78.81 | 1.42% | 169,674 |
| Apr 1, 2026 | 76.50 | 78.38 | 76.50 | 77.71 | 77.71 | 0.54% | 130,709 |
| Mar 31, 2026 | 78.52 | 78.66 | 76.77 | 77.29 | 77.29 | -0.94% | 177,303 |
| Mar 30, 2026 | 76.60 | 78.05 | 76.16 | 78.02 | 78.02 | 2.44% | 249,749 |
| Mar 27, 2026 | 76.45 | 76.55 | 74.63 | 76.16 | 76.16 | 0.29% | 212,598 |
| Mar 26, 2026 | 76.07 | 76.91 | 75.55 | 75.94 | 75.94 | -0.35% | 176,002 |
| Mar 25, 2026 | 77.47 | 77.47 | 76.08 | 76.21 | 76.21 | -0.70% | 185,939 |
| Mar 24, 2026 | 75.76 | 77.40 | 75.48 | 76.75 | 76.75 | 0.84% | 396,553 |
| Mar 23, 2026 | 75.51 | 76.30 | 74.57 | 76.11 | 76.11 | 2.67% | 474,178 |
| Mar 20, 2026 | 74.41 | 75.39 | 73.84 | 74.13 | 74.13 | -0.42% | 1,050,900 |
| Mar 19, 2026 | 72.44 | 74.81 | 72.17 | 74.44 | 74.44 | 2.75% | 412,840 |
| Mar 18, 2026 | 73.81 | 74.22 | 72.18 | 72.45 | 72.45 | -2.63% | 221,961 |
| Mar 17, 2026 | 76.00 | 76.11 | 73.53 | 74.41 | 74.41 | -1.42% | 183,113 |
| Mar 16, 2026 | 75.44 | 75.89 | 75.06 | 75.48 | 75.48 | 0.95% | 186,746 |
| Mar 13, 2026 | 74.62 | 75.44 | 73.37 | 74.77 | 74.77 | 1.36% | 207,705 |
| Mar 12, 2026 | 73.48 | 74.56 | 72.78 | 73.77 | 73.77 | -0.51% | 369,155 |
| Mar 11, 2026 | 76.48 | 76.48 | 73.93 | 74.15 | 74.15 | -3.41% | 178,068 |
| Mar 10, 2026 | 77.31 | 78.11 | 76.50 | 76.77 | 76.77 | -1.58% | 203,628 |
| Mar 9, 2026 | 79.06 | 79.79 | 77.29 | 78.00 | 78.00 | -2.32% | 199,871 |
| Mar 6, 2026 | 79.01 | 79.93 | 78.57 | 79.85 | 79.85 | 0.15% | 123,278 |
| 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% | 148,699 |
| Mar 2, 2026 | 81.59 | 82.37 | 81.49 | 81.85 | 81.85 | -0.21% | 121,037 |
| Feb 27, 2026 | 81.79 | 83.08 | 81.11 | 82.02 | 82.02 | -0.41% | 130,664 |
| Feb 26, 2026 | 81.87 | 82.94 | 81.42 | 82.36 | 81.88 | 0.97% | 128,284 |
| 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 |