MGE Energy (MGEE)

Last Price78.05

Change-0.28 (-0.36%)

NASDAQ · Last Trade: Jan 8th, 5:25 PM EST

Historical Prices For MGE Energy (MGEE)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	78.75	78.75	77.34	78.33	162,266	78.33
1/06/2026	77.13	78.68	77.13	78.21	110,745	78.21
1/05/2026	78.03	78.95	76.47	77.50	135,616	77.50
1/02/2026	78.20	78.91	77.50	78.44	103,398	78.44
12/31/2025	78.87	78.87	78.37	78.42	97,043	78.42
12/30/2025	78.49	78.86	77.92	78.75	92,289	78.75
12/29/2025	78.39	79.24	78.33	78.77	97,871	78.77
12/26/2025	78.66	78.91	78.05	78.35	76,098	78.35
12/24/2025	78.27	78.93	78.09	78.66	59,643	78.66
12/23/2025	77.95	78.72	77.95	78.27	101,537	78.27
12/22/2025	78.52	78.93	77.99	78.36	107,833	78.36
12/19/2025	80.23	80.77	78.42	78.78	527,992	78.78
12/18/2025	81.33	81.62	80.49	80.82	146,570	80.82
12/17/2025	79.95	81.52	79.95	81.31	120,111	81.31
12/16/2025	81.25	82.71	79.87	80.24	151,246	80.24
12/15/2025	80.23	82.20	79.96	81.79	186,030	81.79
12/12/2025	79.82	81.04	79.64	80.19	135,716	80.19
12/11/2025	79.37	80.11	79.12	79.30	97,741	79.30
12/10/2025	78.52	79.46	78.30	78.99	160,495	78.99
12/09/2025	78.13	78.97	78.05	78.59	78,073	78.59
12/08/2025	78.66	78.82	77.46	77.66	122,619	77.66
12/05/2025	78.62	78.93	78.06	78.66	91,742	78.66
12/04/2025	79.61	80.21	78.56	78.92	101,841	78.92
12/03/2025	79.92	80.30	79.11	79.97	120,808	79.97
12/02/2025	80.69	81.00	79.08	79.43	95,549	79.43
12/01/2025	81.47	82.31	79.95	80.13	200,548	80.13
11/28/2025	82.64	82.86	81.77	82.82	66,938	82.34
11/26/2025	81.64	83.79	81.64	82.71	314,500	82.24
11/25/2025	82.36	83.50	81.78	82.13	159,488	81.66
11/24/2025	82.10	82.32	80.94	81.88	137,408	81.41
11/21/2025	81.13	82.87	81.04	82.48	139,700	82.01
11/20/2025	81.50	81.93	80.77	81.06	84,124	80.60
11/19/2025	81.75	82.77	80.67	80.86	95,435	80.40
11/18/2025	82.77	83.55	81.67	82.16	104,035	81.69
11/17/2025	83.81	84.09	82.12	82.41	89,274	81.94
11/14/2025	83.00	83.75	82.28	83.67	96,350	83.19
11/13/2025	83.82	84.25	82.84	83.61	96,720	83.13
11/12/2025	83.87	84.75	83.67	84.02	152,495	83.54
11/11/2025	83.50	84.45	83.24	84.20	77,497	83.72
11/10/2025	83.57	83.88	82.40	83.25	108,221	82.77
11/07/2025	83.83	83.92	82.81	83.37	92,702	82.89
11/06/2025	84.05	84.51	83.28	83.56	119,780	83.08
11/05/2025	83.16	84.65	82.88	84.47	130,669	83.99
11/04/2025	83.00	83.66	82.45	83.29	127,269	82.81
11/03/2025	82.23	83.11	81.13	82.96	143,811	82.48
10/31/2025	82.92	83.72	82.11	82.87	226,214	82.39
10/30/2025	82.93	84.00	82.00	83.57	142,902	83.09
10/29/2025	85.03	85.08	82.46	82.99	110,705	82.51
10/28/2025	85.75	86.81	84.09	85.26	72,421	84.77
10/27/2025	86.85	87.11	85.66	85.91	85,086	85.42
10/24/2025	86.85	87.11	85.55	86.85	117,959	86.35
10/23/2025	86.99	87.44	85.98	86.48	89,542	85.98
10/22/2025	86.00	87.94	85.17	87.05	109,091	86.55
10/21/2025	85.54	85.76	84.69	85.70	138,124	85.21
10/20/2025	84.64	85.91	84.33	85.86	100,556	85.37
10/17/2025	84.48	85.00	84.05	84.31	113,530	83.83
10/16/2025	84.58	85.16	84.09	84.35	103,598	83.87
10/15/2025	84.46	85.34	83.91	84.68	80,600	84.19
10/14/2025	83.50	85.03	83.10	84.45	112,845	83.97
10/13/2025	84.52	84.92	83.70	83.91	82,010	83.43
10/10/2025	84.19	85.05	84.00	84.59	125,231	84.10
10/09/2025	83.82	84.70	83.51	84.36	121,137	83.88