MGE Energy, Inc. (MGEE)
NASDAQ: MGEE · Real-Time Price · USD
79.78
+0.92 (1.17%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MGE Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 79.52 | 80.39 | 79.07 | 79.78 | 79.78 | 1.17% | 1,236,940 |
| Jun 25, 2026 | 78.97 | 79.96 | 78.22 | 78.86 | 78.86 | 0.17% | 199,035 |
| Jun 24, 2026 | 77.81 | 78.92 | 77.81 | 78.72 | 78.72 | 1.88% | 217,799 |
| Jun 23, 2026 | 76.78 | 77.75 | 76.34 | 77.27 | 77.27 | 1.66% | 237,838 |
| Jun 22, 2026 | 75.65 | 76.72 | 75.65 | 76.01 | 76.01 | 0.12% | 173,714 |
| Jun 18, 2026 | 76.07 | 77.25 | 75.20 | 75.92 | 75.92 | 0.25% | 623,181 |
| Jun 17, 2026 | 76.37 | 76.79 | 75.05 | 75.73 | 75.73 | -1.53% | 237,474 |
| Jun 16, 2026 | 76.50 | 78.44 | 76.26 | 76.91 | 76.91 | 0.13% | 207,576 |
| Jun 15, 2026 | 76.97 | 78.56 | 75.66 | 76.81 | 76.81 | -1.09% | 275,572 |
| Jun 12, 2026 | 76.70 | 78.39 | 76.66 | 77.66 | 77.66 | 1.25% | 204,444 |
| Jun 11, 2026 | 77.98 | 78.75 | 76.67 | 76.70 | 76.70 | -1.33% | 209,967 |
| Jun 10, 2026 | 77.87 | 78.84 | 76.76 | 77.73 | 77.73 | 1.00% | 229,471 |
| Jun 9, 2026 | 76.13 | 78.48 | 76.13 | 76.96 | 76.96 | 1.33% | 228,943 |
| Jun 8, 2026 | 75.98 | 77.25 | 75.84 | 75.95 | 75.95 | 0.38% | 326,060 |
| Jun 5, 2026 | 74.30 | 76.07 | 73.85 | 75.66 | 75.66 | 2.44% | 315,889 |
| Jun 4, 2026 | 73.99 | 74.43 | 72.71 | 73.86 | 73.86 | 0.61% | 318,908 |
| Jun 3, 2026 | 73.98 | 75.20 | 73.28 | 73.41 | 73.41 | -1.33% | 418,539 |
| Jun 2, 2026 | 73.43 | 74.58 | 72.34 | 74.40 | 74.40 | 2.44% | 262,366 |
| Jun 1, 2026 | 74.35 | 74.79 | 72.16 | 72.63 | 72.63 | -3.19% | 395,097 |
| May 29, 2026 | 75.35 | 75.80 | 74.88 | 75.50 | 75.03 | -0.13% | 427,479 |
| May 28, 2026 | 76.00 | 76.80 | 75.50 | 75.60 | 75.12 | -1.02% | 302,627 |
| May 27, 2026 | 75.89 | 76.68 | 75.74 | 76.38 | 75.90 | 0.50% | 198,809 |
| May 26, 2026 | 76.38 | 76.69 | 75.67 | 76.00 | 75.52 | -0.08% | 175,761 |
| May 22, 2026 | 75.85 | 76.46 | 75.10 | 76.06 | 75.58 | 0.09% | 345,527 |
| May 21, 2026 | 75.37 | 75.99 | 75.01 | 75.99 | 75.51 | 0.22% | 418,924 |
| May 20, 2026 | 75.60 | 75.99 | 74.82 | 75.82 | 75.34 | 0.29% | 439,465 |
| May 19, 2026 | 74.83 | 76.01 | 74.29 | 75.60 | 75.12 | 0.80% | 463,179 |
| May 18, 2026 | 74.31 | 75.19 | 74.08 | 75.00 | 74.53 | 0.82% | 295,316 |
| May 15, 2026 | 75.59 | 75.87 | 74.31 | 74.39 | 73.92 | -1.78% | 237,415 |
| May 14, 2026 | 75.00 | 75.75 | 74.57 | 75.74 | 75.26 | 1.12% | 349,644 |
| May 13, 2026 | 74.50 | 75.27 | 74.10 | 74.90 | 74.43 | -0.53% | 338,729 |
| May 12, 2026 | 73.83 | 75.75 | 73.79 | 75.30 | 74.83 | 1.99% | 430,594 |
| May 11, 2026 | 73.87 | 74.44 | 73.23 | 73.83 | 73.37 | 0.24% | 266,627 |
| May 8, 2026 | 74.75 | 74.75 | 73.00 | 73.65 | 73.19 | -1.34% | 748,072 |
| May 7, 2026 | 77.86 | 77.86 | 74.51 | 74.65 | 74.18 | -7.61% | 1,939,665 |
| May 6, 2026 | 81.16 | 81.32 | 79.52 | 80.80 | 80.29 | 0.06% | 160,032 |
| May 5, 2026 | 80.00 | 81.63 | 79.54 | 80.75 | 80.24 | 0.80% | 158,632 |
| May 4, 2026 | 80.20 | 81.42 | 79.54 | 80.11 | 79.61 | -0.61% | 159,134 |
| May 1, 2026 | 80.31 | 81.28 | 79.65 | 80.60 | 80.09 | 0.47% | 170,542 |
| Apr 30, 2026 | 78.52 | 80.27 | 78.52 | 80.22 | 79.72 | 1.87% | 230,246 |
| Apr 29, 2026 | 80.33 | 80.70 | 78.39 | 78.75 | 78.25 | -2.80% | 210,621 |
| Apr 28, 2026 | 81.91 | 81.99 | 80.31 | 81.02 | 80.51 | -0.05% | 197,574 |
| Apr 27, 2026 | 80.38 | 81.63 | 80.38 | 81.06 | 80.55 | 1.10% | 123,537 |
| Apr 24, 2026 | 80.42 | 81.23 | 79.88 | 80.18 | 79.68 | -0.46% | 123,808 |
| Apr 23, 2026 | 78.89 | 80.68 | 78.52 | 80.55 | 80.04 | 2.43% | 130,212 |
| Apr 22, 2026 | 78.65 | 79.23 | 78.13 | 78.64 | 78.15 | -0.01% | 183,343 |
| Apr 21, 2026 | 78.18 | 78.90 | 77.87 | 78.65 | 78.16 | 0.40% | 252,352 |
| Apr 20, 2026 | 77.14 | 79.20 | 77.14 | 78.34 | 77.85 | 1.10% | 292,353 |
| Apr 17, 2026 | 77.47 | 77.55 | 76.00 | 77.49 | 77.00 | 0.26% | 227,362 |
| Apr 16, 2026 | 77.18 | 77.82 | 77.02 | 77.29 | 76.80 | -0.60% | 249,281 |
| Apr 15, 2026 | 79.45 | 79.75 | 77.52 | 77.76 | 77.27 | -2.67% | 246,352 |
| Apr 14, 2026 | 79.85 | 80.29 | 78.75 | 79.89 | 79.39 | 0.05% | 101,626 |
| Apr 13, 2026 | 80.94 | 80.94 | 79.04 | 79.85 | 79.35 | -1.14% | 156,423 |
| Apr 10, 2026 | 80.78 | 81.10 | 80.28 | 80.77 | 80.26 | -0.41% | 97,206 |
| Apr 9, 2026 | 79.23 | 81.89 | 79.23 | 81.10 | 80.59 | 1.63% | 184,967 |
| Apr 8, 2026 | 79.18 | 79.85 | 78.85 | 79.80 | 79.30 | 1.20% | 218,569 |
| Apr 7, 2026 | 78.31 | 79.32 | 78.00 | 78.85 | 78.35 | 0.56% | 155,844 |
| Apr 6, 2026 | 78.40 | 78.85 | 78.07 | 78.41 | 77.92 | -0.51% | 132,751 |
| Apr 2, 2026 | 77.65 | 79.31 | 77.19 | 78.81 | 78.31 | 1.42% | 169,675 |
| Apr 1, 2026 | 76.50 | 78.38 | 76.50 | 77.71 | 77.22 | 0.54% | 130,709 |
| Mar 31, 2026 | 78.52 | 78.66 | 76.77 | 77.29 | 76.80 | -0.94% | 177,303 |
| Mar 30, 2026 | 76.60 | 78.05 | 76.16 | 78.02 | 77.53 | 2.44% | 249,749 |
| Mar 27, 2026 | 76.45 | 76.55 | 74.63 | 76.16 | 75.68 | 0.29% | 212,598 |
| Mar 26, 2026 | 76.07 | 76.91 | 75.55 | 75.94 | 75.46 | -0.35% | 176,002 |
| Mar 25, 2026 | 77.47 | 77.47 | 76.08 | 76.21 | 75.73 | -0.70% | 185,939 |
| Mar 24, 2026 | 75.76 | 77.40 | 75.48 | 76.75 | 76.27 | 0.84% | 396,553 |
| Mar 23, 2026 | 75.51 | 76.30 | 74.57 | 76.11 | 75.63 | 2.67% | 474,178 |
| Mar 20, 2026 | 74.41 | 75.39 | 73.84 | 74.13 | 73.66 | -0.42% | 1,050,900 |
| Mar 19, 2026 | 72.44 | 74.81 | 72.17 | 74.44 | 73.97 | 2.75% | 412,840 |
| Mar 18, 2026 | 73.81 | 74.22 | 72.18 | 72.45 | 71.99 | -2.63% | 221,961 |
| Mar 17, 2026 | 76.00 | 76.11 | 73.53 | 74.41 | 73.94 | -1.42% | 183,113 |
| Mar 16, 2026 | 75.44 | 75.89 | 75.06 | 75.48 | 75.01 | 0.95% | 186,746 |
| Mar 13, 2026 | 74.62 | 75.44 | 73.37 | 74.77 | 74.30 | 1.36% | 207,705 |
| Mar 12, 2026 | 73.48 | 74.56 | 72.78 | 73.77 | 73.31 | -0.51% | 369,155 |
| Mar 11, 2026 | 76.48 | 76.48 | 73.93 | 74.15 | 73.68 | -3.41% | 178,068 |
| Mar 10, 2026 | 77.31 | 78.11 | 76.50 | 76.77 | 76.29 | -1.58% | 203,628 |
| Mar 9, 2026 | 79.06 | 79.79 | 77.29 | 78.00 | 77.51 | -2.32% | 199,871 |
| Mar 6, 2026 | 79.01 | 79.93 | 78.57 | 79.85 | 79.35 | 0.15% | 123,278 |
| Mar 5, 2026 | 80.27 | 80.48 | 78.99 | 79.73 | 79.23 | -1.70% | 130,392 |
| Mar 4, 2026 | 81.04 | 81.39 | 79.93 | 81.11 | 80.60 | -0.16% | 122,762 |
| Mar 3, 2026 | 80.92 | 81.69 | 79.51 | 81.24 | 80.73 | -0.75% | 148,699 |
| Mar 2, 2026 | 81.59 | 82.37 | 81.49 | 81.85 | 81.34 | -0.21% | 121,037 |
| Feb 27, 2026 | 81.79 | 83.08 | 81.11 | 82.02 | 81.50 | 0.17% | 130,664 |
| Feb 26, 2026 | 81.87 | 82.94 | 81.42 | 82.36 | 81.36 | 0.97% | 128,284 |
| Feb 25, 2026 | 82.17 | 82.17 | 78.46 | 81.56 | 80.58 | -1.21% | 143,566 |
| Feb 24, 2026 | 81.86 | 83.23 | 80.75 | 82.56 | 81.57 | 1.30% | 144,385 |
| Feb 23, 2026 | 80.87 | 82.00 | 80.75 | 81.50 | 80.52 | 0.74% | 142,398 |
| Feb 20, 2026 | 80.44 | 81.13 | 79.66 | 80.90 | 79.93 | 1.02% | 158,321 |
| Feb 19, 2026 | 80.03 | 80.99 | 79.48 | 80.08 | 79.12 | 0.11% | 105,576 |
| Feb 18, 2026 | 82.10 | 82.10 | 79.92 | 79.99 | 79.03 | -2.96% | 106,017 |
| Feb 17, 2026 | 83.50 | 83.50 | 82.09 | 82.43 | 81.44 | -0.54% | 75,180 |
| Feb 13, 2026 | 81.74 | 83.15 | 80.83 | 82.88 | 81.88 | 2.13% | 95,720 |
| Feb 12, 2026 | 80.48 | 81.77 | 80.35 | 81.15 | 80.17 | 1.56% | 80,060 |
| Feb 11, 2026 | 80.40 | 80.40 | 79.55 | 79.90 | 78.94 | - | 83,582 |
| Feb 10, 2026 | 79.13 | 80.67 | 78.33 | 79.90 | 78.94 | 1.49% | 100,131 |
| Feb 9, 2026 | 79.58 | 80.12 | 78.15 | 78.73 | 77.78 | -1.07% | 110,972 |
| Feb 6, 2026 | 80.96 | 81.39 | 79.26 | 79.58 | 78.62 | -1.64% | 179,493 |
| Feb 5, 2026 | 80.40 | 81.62 | 79.21 | 80.91 | 79.94 | 0.78% | 166,741 |
| Feb 4, 2026 | 79.78 | 81.01 | 79.74 | 80.28 | 79.31 | 1.40% | 164,944 |
| Feb 3, 2026 | 78.74 | 80.13 | 78.60 | 79.17 | 78.22 | 0.16% | 120,433 |