MGE Energy Inc. (MGEE)
NASDAQ: MGEE
· Real-Time Price · USD
82.68
1.17 (1.44%)
At close: Oct 03, 2025, 3:59 PM
82.68
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
MGEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 81.57 | 83.38 | 81.57 | 82.68 | 82.68 | 1.44% | 138,134 |
| Oct 2, 2025 | 82.67 | 82.78 | 81.14 | 81.51 | 81.51 | -1.87% | 125,200 |
| Oct 1, 2025 | 83.67 | 83.95 | 82.92 | 83.06 | 83.06 | -1.33% | 121,629 |
| Sep 30, 2025 | 83.20 | 84.25 | 83.20 | 84.18 | 84.18 | 0.62% | 115,546 |
| Sep 29, 2025 | 83.27 | 83.71 | 82.33 | 83.66 | 83.66 | 0.48% | 164,200 |
| Sep 26, 2025 | 83.07 | 84.42 | 82.68 | 83.26 | 83.26 | 0.31% | 99,600 |
| Sep 25, 2025 | 84.15 | 84.76 | 82.64 | 83.00 | 83.00 | -1.23% | 132,400 |
| Sep 24, 2025 | 84.12 | 84.66 | 83.63 | 84.03 | 84.03 | -0.54% | 112,214 |
| Sep 23, 2025 | 83.47 | 84.49 | 83.05 | 84.49 | 84.49 | 0.76% | 156,814 |
| Sep 22, 2025 | 84.21 | 84.21 | 83.07 | 83.85 | 83.85 | -0.15% | 154,300 |
| Sep 19, 2025 | 84.13 | 84.13 | 83.17 | 83.98 | 83.98 | -0.15% | 546,508 |
| Sep 18, 2025 | 83.50 | 84.53 | 82.70 | 84.11 | 84.11 | 0.61% | 130,248 |
| Sep 17, 2025 | 83.70 | 85.01 | 82.84 | 83.60 | 83.60 | 0.48% | 128,109 |
| Sep 16, 2025 | 84.57 | 85.20 | 82.73 | 83.20 | 83.20 | -2.13% | 146,200 |
| Sep 15, 2025 | 84.24 | 85.51 | 83.64 | 85.01 | 85.01 | 0.89% | 157,200 |
| Sep 12, 2025 | 85.92 | 86.24 | 84.09 | 84.26 | 84.26 | -1.98% | 124,100 |
| Sep 11, 2025 | 84.26 | 86.19 | 83.24 | 85.96 | 85.96 | 2.97% | 135,219 |
| Sep 10, 2025 | 83.21 | 84.74 | 82.95 | 83.48 | 83.48 | 0.05% | 90,200 |
| Sep 9, 2025 | 83.00 | 83.83 | 82.91 | 83.44 | 83.44 | 0.17% | 93,026 |
| Sep 8, 2025 | 84.75 | 84.76 | 82.93 | 83.30 | 83.30 | -1.71% | 137,712 |
Page 1 of 136