MGE Energy, Inc. MGEE
NASDAQ · United States · Utilities
$69.64+0.19 (+0.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $69.58 | +0.19% | $69.33 | $69.64 | $68.24 | 30.19K |
| 2026-09-30 | $69.45 | +0.30% | $69.79 | $70.26 | $68.81 | 369.40K |
| 2026-09-29 | $69.24 | +0.45% | $68.82 | $69.34 | $68.18 | 366.90K |
| 2026-09-28 | $68.93 | -1.61% | $70.08 | $70.08 | $68.23 | 168.50K |
| 2026-09-25 | $70.06 | +2.29% | $68.25 | $70.09 | $68.01 | 244.90K |
| 2026-09-24 | $68.49 | -3.34% | $70.86 | $70.86 | $68.29 | 280.60K |
| 2026-09-23 | $70.86 | -2.53% | $72.70 | $72.70 | $70.71 | 163.50K |
| 2026-09-22 | $72.70 | -0.22% | $73.01 | $73.87 | $72.30 | 263.80K |
| 2026-09-21 | $72.86 | -1.65% | $73.98 | $74.11 | $72.66 | 199.50K |
| 2026-09-18 | $74.08 | -1.23% | $75.22 | $75.22 | $73.81 | 435.00K |
| 2026-09-17 | $75.00 | -0.41% | $75.59 | $75.87 | $74.87 | 221.00K |
| 2026-09-16 | $75.31 | -0.07% | $75.60 | $76.25 | $74.88 | 148.60K |
| 2026-09-15 | $75.36 | -1.00% | $76.35 | $76.35 | $74.79 | 189.50K |
| 2026-09-14 | $76.12 | -0.47% | $76.58 | $77.13 | $75.95 | 149.70K |
| 2026-09-11 | $76.48 | +0.05% | $77.00 | $78.21 | $76.02 | 124.00K |
| 2026-09-10 | $76.44 | -0.46% | $76.91 | $77.03 | $76.07 | 103.70K |
| 2026-09-09 | $76.79 | -1.32% | $77.71 | $77.74 | $76.20 | 133.00K |
| 2026-09-08 | $77.82 | +0.58% | $77.07 | $78.43 | $77.07 | 129.80K |
| 2026-09-04 | $77.37 | -0.30% | $77.13 | $77.97 | $77.07 | 105.60K |
| 2026-09-03 | $77.60 | +0.77% | $77.20 | $77.98 | $76.61 | 153.50K |
| 2026-09-02 | $77.01 | -0.57% | $77.47 | $77.54 | $76.60 | 153.70K |
| 2026-09-01 | $77.45 | -0.31% | $77.23 | $77.75 | $76.57 | 125.00K |
| 2026-08-31 | $77.69 | -0.59% | $77.65 | $78.12 | $76.47 | 168.50K |
| 2026-08-28 | $78.15 | -0.27% | $78.86 | $79.19 | $78.01 | 93.60K |
| 2026-08-27 | $78.36 | -1.30% | $79.53 | $79.53 | $78.28 | 109.20K |
| 2026-08-26 | $79.39 | +0.48% | $79.01 | $79.72 | $78.91 | 165.60K |
| 2026-08-25 | $79.01 | -0.39% | $79.49 | $79.93 | $78.64 | 135.70K |
| 2026-08-24 | $79.32 | +0.84% | $78.77 | $79.57 | $78.54 | 237.80K |
| 2026-08-21 | $78.66 | -2.26% | $80.93 | $80.93 | $78.65 | 119.30K |
| 2026-08-20 | $80.48 | -0.94% | $80.85 | $81.58 | $80.45 | 89.80K |
| 2026-08-19 | $81.24 | -0.01% | $81.81 | $82.45 | $81.10 | 127.10K |
| 2026-08-18 | $81.25 | +0.27% | $81.61 | $82.26 | $81.18 | 145.00K |
| 2026-08-17 | $81.03 | -0.86% | $81.37 | $81.62 | $80.74 | 147.30K |
| 2026-08-14 | $81.73 | +0.90% | $81.00 | $82.23 | $80.85 | 122.10K |
| 2026-08-13 | $81.00 | -0.39% | $81.59 | $81.96 | $80.81 | 106.10K |
| 2026-08-12 | $81.32 | +0.35% | $81.04 | $82.02 | $80.01 | 125.60K |
| 2026-08-11 | $81.04 | +0.71% | $80.47 | $81.24 | $80.05 | 135.40K |
| 2026-08-10 | $80.47 | -1.31% | $81.02 | $81.23 | $80.00 | 211.30K |
| 2026-08-07 | $81.54 | +0.85% | $80.82 | $81.71 | $80.00 | 199.50K |
| 2026-08-06 | $80.85 | +0.80% | $81.03 | $81.47 | $79.71 | 189.40K |
| 2026-08-05 | $80.21 | +0.38% | $80.29 | $80.56 | $78.08 | 267.10K |
| 2026-08-04 | $79.91 | -0.11% | $79.76 | $80.38 | $78.67 | 230.40K |
| 2026-08-03 | $80.00 | +0.59% | $79.60 | $81.37 | $79.37 | 153.20K |
| 2026-07-31 | $79.53 | +0.04% | $79.06 | $79.72 | $78.00 | 210.80K |
| 2026-07-30 | $79.50 | -1.00% | $79.92 | $81.08 | $79.27 | 163.40K |
| 2026-07-29 | $80.30 | -2.06% | $81.81 | $82.52 | $80.06 | 190.20K |
| 2026-07-28 | $81.99 | +0.47% | $82.59 | $83.72 | $81.90 | 275.40K |
| 2026-07-27 | $81.61 | -0.98% | $82.18 | $82.64 | $81.40 | 107.70K |
| 2026-07-24 | $82.42 | +0.02% | $83.11 | $83.62 | $82.07 | 139.30K |
| 2026-07-23 | $82.40 | -0.71% | $82.25 | $83.84 | $82.17 | 396.90K |
| 2026-07-22 | $82.99 | +2.71% | $81.27 | $83.12 | $81.27 | 155.50K |
| 2026-07-21 | $80.80 | -0.63% | $80.77 | $81.26 | $80.08 | 222.50K |
| 2026-07-20 | $81.31 | +0.32% | $80.99 | $81.73 | $80.50 | 124.50K |
| 2026-07-17 | $81.05 | -1.15% | $82.53 | $84.05 | $80.76 | 165.90K |
| 2026-07-16 | $81.99 | +1.85% | $80.50 | $82.32 | $80.50 | 166.50K |
| 2026-07-15 | $80.50 | -0.83% | $80.85 | $82.18 | $80.33 | 150.70K |
| 2026-07-14 | $81.17 | -1.22% | $82.37 | $82.49 | $80.70 | 173.70K |
| 2026-07-13 | $82.17 | +0.49% | $82.01 | $82.53 | $81.90 | 145.70K |
| 2026-07-10 | $81.77 | +0.04% | $81.93 | $82.34 | $81.32 | 106.90K |
| 2026-07-09 | $81.74 | -0.56% | $82.07 | $82.92 | $81.70 | 174.50K |
| 2026-07-08 | $82.20 | -1.05% | $83.66 | $83.66 | $81.36 | 305.60K |
| 2026-07-07 | $83.07 | +0.13% | $83.82 | $85.30 | $83.05 | 211.50K |
| 2026-07-06 | $82.96 | -1.51% | $83.85 | $84.29 | $82.38 | 270.70K |
| 2026-07-02 | $84.23 | +3.85% | $81.47 | $84.29 | $81.28 | 277.70K |
| 2026-07-01 | $81.11 | -0.53% | $81.54 | $81.71 | $80.74 | 423.90K |
| 2026-06-30 | $81.54 | +1.62% | $80.35 | $82.18 | $79.45 | 554.90K |
| 2026-06-29 | $80.24 | +0.58% | $79.46 | $80.67 | $78.37 | 372.50K |
| 2026-06-26 | $79.78 | +1.17% | $79.52 | $80.39 | $79.07 | 1.27M |
| 2026-06-25 | $78.86 | +0.18% | $78.97 | $79.96 | $78.22 | 199.00K |
| 2026-06-24 | $78.72 | +1.88% | $77.81 | $78.92 | $77.81 | 217.80K |
| 2026-06-23 | $77.27 | +1.66% | $76.78 | $77.75 | $76.34 | 249.60K |
| 2026-06-22 | $76.01 | +0.12% | $75.65 | $76.72 | $75.65 | 173.70K |
| 2026-06-18 | $75.92 | +0.25% | $76.07 | $77.25 | $75.20 | 624.00K |
| 2026-06-17 | $75.73 | -1.53% | $76.37 | $76.79 | $75.05 | 237.50K |
| 2026-06-16 | $76.91 | +0.13% | $76.50 | $78.44 | $76.26 | 207.60K |
| 2026-06-15 | $76.81 | -1.09% | $76.97 | $78.56 | $75.66 | 275.60K |
| 2026-06-12 | $77.66 | +1.25% | $76.70 | $78.39 | $76.66 | 204.40K |
| 2026-06-11 | $76.70 | -1.33% | $77.98 | $78.75 | $76.67 | 210.00K |
| 2026-06-10 | $77.73 | +1.00% | $77.87 | $78.84 | $76.76 | 229.50K |
| 2026-06-09 | $76.96 | +1.33% | $76.13 | $78.48 | $76.13 | 228.90K |
| 2026-06-08 | $75.95 | +0.38% | $75.98 | $77.25 | $75.84 | 326.10K |
| 2026-06-05 | $75.66 | +2.44% | $74.30 | $76.07 | $73.85 | 315.90K |
| 2026-06-04 | $73.86 | +0.61% | $73.99 | $74.43 | $72.71 | 318.90K |
| 2026-06-03 | $73.41 | -1.33% | $73.98 | $75.20 | $73.28 | 418.50K |
| 2026-06-02 | $74.40 | +2.44% | $73.43 | $74.58 | $72.34 | 262.40K |
| 2026-06-01 | $72.63 | -3.80% | $74.35 | $74.79 | $72.16 | 395.10K |
| 2026-05-29 | $75.50 | -0.13% | $75.35 | $75.80 | $74.88 | 427.50K |
| 2026-05-28 | $75.60 | -1.02% | $76.00 | $76.80 | $75.50 | 302.60K |
| 2026-05-27 | $76.38 | +0.50% | $75.89 | $76.68 | $75.74 | 198.80K |
| 2026-05-26 | $76.00 | -0.08% | $76.38 | $76.69 | $75.67 | 175.80K |