NASDAQ : MGEE
MGE Energy, Inc. — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 73.77 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MGE Energy, Inc. (MGEE) closed at 75.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 74.08 | 75.77 | 74.08 | 75.33 | 171,763 | +2.17% |
| 2026-10-30 | 73.915 | 74.98 | 73.56 | 73.73 | 234,625 | -0.05% |
| 2026-10-29 | 74.15 | 74.76 | 73.39 | 73.77 | 126,546 | +0.44% |
| 2026-10-28 | 74.12 | 74.19 | 73.16 | 73.45 | 145,858 | -0.97% |
| 2026-10-27 | 73.54 | 74.34 | 73.18 | 74.17 | 164,568 | +0.86% |
| 2026-10-26 | 73.5 | 73.81 | 72.98 | 73.54 | 121,381 | +0.08% |
| 2026-10-23 | 73.87 | 74.53 | 72.415 | 73.48 | 140,767 | -1.02% |
| 2026-10-22 | 72.58 | 74.53 | 72.37 | 74.24 | 126,490 | +3.10% |
| 2026-10-21 | 72.165 | 72.75 | 71.71 | 72.01 | 117,146 | -0.26% |
| 2026-10-20 | 71.87 | 72.75 | 71.87 | 72.2 | 112,104 | +1.25% |
| 2026-10-19 | 72.07 | 72.95 | 71.04 | 71.31 | 133,359 | -1.33% |
| 2026-10-16 | 71.74 | 72.33 | 70.57 | 72.27 | 139,751 | +1.39% |
| 2026-10-15 | 71.99 | 72.35 | 71.18 | 71.28 | 113,111 | -0.06% |
| 2026-10-14 | 70.73 | 71.385 | 70.125 | 71.32 | 155,745 | +0.15% |
| 2026-10-13 | 71.1 | 71.315 | 69.96 | 71.21 | 117,720 | +0.78% |
| 2026-10-12 | 70.11 | 70.87 | 70.11 | 70.66 | 138,352 | +0.63% |
| 2026-10-09 | 70.56 | 70.83 | 69.86 | 70.22 | 102,828 | -0.72% |
| 2026-10-08 | 70.62 | 70.86 | 69.67 | 70.73 | 200,742 | +0.48% |
| 2026-10-07 | 70.15 | 70.91 | 69.905 | 70.39 | 139,173 | -0.28% |
| 2026-10-06 | 70.79 | 71.175 | 70.06 | 70.59 | 133,279 | +0.46% |
| 2026-10-05 | 70.67 | 71.348 | 69.93 | 70.27 | 333,926 | -0.71% |
| 2026-10-02 | 70.67 | 72.05 | 70.53 | 70.77 | 174,039 | +1.03% |
| 2026-10-01 | 69.33 | 70.3 | 68.24 | 70.05 | 173,371 | +0.86% |
| 2026-09-30 | 69.79 | 70.26 | 68.805 | 69.45 | 369,426 | +0.30% |
| 2026-09-29 | 68.82 | 69.335 | 68.183 | 69.24 | 366,958 | +0.45% |
| 2026-09-28 | 70.08 | 70.08 | 68.23 | 68.93 | 168,528 | -1.61% |
| 2026-09-25 | 68.25 | 70.085 | 68.01 | 70.06 | 244,928 | +2.29% |
| 2026-09-24 | 70.86 | 70.86 | 68.29 | 68.49 | 280,565 | -3.34% |
| 2026-09-23 | 72.7 | 72.7 | 70.71 | 70.86 | 163,458 | -2.53% |
| 2026-09-22 | 73.01 | 73.87 | 72.3 | 72.7 | 263,809 | -0.22% |
| 2026-09-21 | 73.98 | 74.105 | 72.66 | 72.86 | 199,501 | -1.65% |
| 2026-09-18 | 75.22 | 75.22 | 73.81 | 74.08 | 435,041 | -1.23% |
| 2026-09-17 | 75.59 | 75.865 | 74.87 | 75 | 220,975 | -0.41% |
| 2026-09-16 | 75.6 | 76.245 | 74.88 | 75.31 | 148,563 | -0.07% |
| 2026-09-15 | 76.35 | 76.35 | 74.79 | 75.36 | 189,545 | -1.00% |
| 2026-09-14 | 76.58 | 77.13 | 75.945 | 76.12 | 149,748 | -0.47% |
| 2026-09-11 | 77 | 78.21 | 76.02 | 76.48 | 123,993 | +0.05% |
| 2026-09-10 | 76.91 | 77.03 | 76.071 | 76.44 | 103,666 | -0.46% |
| 2026-09-09 | 77.71 | 77.74 | 76.195 | 76.79 | 132,989 | -1.32% |
| 2026-09-08 | 77.07 | 78.43 | 77.07 | 77.82 | 129,769 | +0.58% |
| 2026-09-04 | 77.13 | 77.97 | 77.07 | 77.37 | 105,558 | -0.30% |
| 2026-09-03 | 77.2 | 77.98 | 76.61 | 77.6 | 153,456 | +0.77% |
| 2026-09-02 | 77.47 | 77.54 | 76.6 | 77.01 | 153,705 | -0.57% |
| 2026-09-01 | 77.23 | 77.75 | 76.57 | 77.45 | 125,004 | +0.35% |
| 2026-08-31 | 77.65 | 78.12 | 76.47 | 77.69 | 168,499 | -0.59% |
| 2026-08-28 | 78.86 | 79.19 | 78.01 | 78.15 | 93,555 | -0.27% |
| 2026-08-27 | 79.53 | 79.53 | 78.28 | 78.36 | 109,162 | -1.30% |
| 2026-08-26 | 79.01 | 79.72 | 78.905 | 79.39 | 165,635 | +0.48% |
| 2026-08-25 | 79.49 | 79.93 | 78.64 | 79.01 | 135,725 | -0.39% |
| 2026-08-24 | 78.77 | 79.57 | 78.54 | 79.32 | 237,753 | +0.84% |
| 2026-08-21 | 80.93 | 80.93 | 78.65 | 78.66 | 119,335 | -2.26% |
| 2026-08-20 | 80.85 | 81.58 | 80.445 | 80.48 | 89,814 | -0.94% |
| 2026-08-19 | 81.81 | 82.45 | 81.1 | 81.24 | 127,084 | -0.01% |
| 2026-08-18 | 81.61 | 82.26 | 81.18 | 81.25 | 145,021 | +0.27% |
| 2026-08-17 | 81.37 | 81.62 | 80.74 | 81.03 | 147,281 | -0.86% |
| 2026-08-14 | 81 | 82.23 | 80.85 | 81.73 | 122,070 | +0.90% |
| 2026-08-13 | 81.59 | 81.955 | 80.81 | 81 | 106,122 | -0.39% |
| 2026-08-12 | 81.04 | 82.02 | 80.01 | 81.32 | 125,592 | +0.35% |
| 2026-08-11 | 80.47 | 81.24 | 80.05 | 81.04 | 135,351 | +0.71% |
| 2026-08-10 | 81.02 | 81.23 | 80 | 80.47 | 211,298 | -1.31% |
| 2026-08-07 | 80.82 | 81.71 | 80 | 81.54 | 199,496 | +0.85% |
| 2026-08-06 | 81.03 | 81.47 | 79.71 | 80.85 | 189,424 | +0.80% |
| 2026-08-05 | 80.29 | 80.56 | 78.08 | 80.21 | 267,123 | +0.38% |
| 2026-08-04 | 79.76 | 80.375 | 78.67 | 79.905 | 230,352 | -0.12% |
| 2026-08-03 | 79.6 | 81.365 | 79.365 | 80 | 153,164 | +0.59% |
| 2026-07-31 | 79.06 | 79.72 | 78 | 79.53 | 210,839 | +0.04% |
| 2026-07-30 | 79.92 | 81.08 | 79.27 | 79.5 | 163,363 | -1.00% |
| 2026-07-29 | 81.81 | 82.52 | 80.06 | 80.3 | 190,162 | -2.06% |
| 2026-07-28 | 82.59 | 83.72 | 81.9 | 81.99 | 275,380 | +0.47% |
| 2026-07-27 | 82.18 | 82.64 | 81.4 | 81.61 | 107,700 | -0.98% |
| 2026-07-24 | 83.11 | 83.615 | 82.07 | 82.42 | 139,342 | +0.02% |
| 2026-07-23 | 82.25 | 83.84 | 82.17 | 82.4 | 396,886 | -0.71% |
| 2026-07-22 | 81.27 | 83.12 | 81.27 | 82.99 | 155,491 | +2.71% |
| 2026-07-21 | 80.77 | 81.26 | 80.08 | 80.8 | 222,454 | -0.63% |
| 2026-07-20 | 80.99 | 81.73 | 80.495 | 81.31 | 124,535 | +0.32% |
| 2026-07-17 | 82.53 | 84.045 | 80.763 | 81.05 | 165,921 | -1.15% |
| 2026-07-16 | 80.5 | 82.315 | 80.5 | 81.99 | 166,453 | +1.85% |
| 2026-07-15 | 80.85 | 82.18 | 80.33 | 80.5 | 150,658 | -0.83% |
| 2026-07-14 | 82.37 | 82.493 | 80.7 | 81.17 | 173,685 | -1.22% |
| 2026-07-13 | 82.01 | 82.53 | 81.9 | 82.17 | 145,683 | +0.49% |
| 2026-07-10 | 81.93 | 82.34 | 81.32 | 81.77 | 106,899 | +0.04% |
| 2026-07-09 | 82.07 | 82.92 | 81.7 | 81.74 | 174,512 | -0.56% |
| 2026-07-08 | 83.66 | 83.66 | 81.36 | 82.2 | 305,606 | -1.05% |
| 2026-07-07 | 83.82 | 85.295 | 83.05 | 83.07 | 211,503 | +0.13% |
| 2026-07-06 | 83.85 | 84.29 | 82.38 | 82.96 | 270,693 | -1.51% |
| 2026-07-02 | 81.47 | 84.29 | 81.28 | 84.23 | 277,689 | +3.85% |
| 2026-07-01 | 81.54 | 81.705 | 80.74 | 81.11 | 423,866 | -0.53% |
| 2026-06-30 | 80.35 | 82.18 | 79.453 | 81.54 | 554,937 | +1.62% |
| 2026-06-29 | 79.46 | 80.67 | 78.37 | 80.24 | 372,479 | +0.58% |
| 2026-06-26 | 79.52 | 80.39 | 79.07 | 79.78 | 1,266,087 | +1.17% |
| 2026-06-25 | 78.97 | 79.955 | 78.22 | 78.855 | 199,035 | +0.17% |
| 2026-06-24 | 77.81 | 78.92 | 77.81 | 78.72 | 217,832 | +1.88% |
| 2026-06-23 | 76.78 | 77.75 | 76.34 | 77.27 | 249,554 | +1.66% |
| 2026-06-22 | 75.65 | 76.72 | 75.65 | 76.01 | 173,790 | +0.12% |
| 2026-06-18 | 76.07 | 77.25 | 75.2 | 75.92 | 624,049 | +0.25% |
| 2026-06-17 | 76.37 | 76.79 | 75.05 | 75.73 | 237,474 | -1.53% |
| 2026-06-16 | 76.5 | 78.44 | 76.26 | 76.91 | 207,576 | +0.13% |
| 2026-06-15 | 76.97 | 78.56 | 75.66 | 76.81 | 275,572 | -1.09% |
| 2026-06-12 | 76.7 | 78.385 | 76.66 | 77.66 | 204,444 | +1.25% |
| 2026-06-11 | 77.98 | 78.75 | 76.67 | 76.7 | 209,967 | -1.33% |
| 2026-06-10 | 77.87 | 78.835 | 76.76 | 77.73 | 229,471 | +1.00% |
| 2026-06-09 | 76.13 | 78.475 | 76.13 | 76.96 | 228,943 | +1.33% |
| 2026-06-08 | 75.98 | 77.25 | 75.84 | 75.95 | 326,060 | +0.38% |
| 2026-06-05 | 74.3 | 76.07 | 73.85 | 75.66 | 315,889 | +2.44% |
| 2026-06-04 | 73.99 | 74.425 | 72.71 | 73.86 | 318,908 | +0.61% |
| 2026-06-03 | 73.98 | 75.2 | 73.28 | 73.41 | 418,539 | -1.33% |
| 2026-06-02 | 73.425 | 74.579 | 72.337 | 74.4 | 262,366 | +2.44% |
| 2026-06-01 | 74.35 | 74.79 | 72.16 | 72.63 | 395,097 | -3.19% |
| 2026-05-29 | 75.35 | 75.8 | 74.875 | 75.5 | 427,479 | -0.13% |
| 2026-05-28 | 76 | 76.8 | 75.5 | 75.6 | 302,627 | -1.02% |
| 2026-05-27 | 75.89 | 76.68 | 75.74 | 76.38 | 198,809 | +0.50% |
| 2026-05-26 | 76.38 | 76.69 | 75.665 | 76 | 175,761 | -0.08% |
| 2026-05-22 | 75.85 | 76.455 | 75.1 | 76.06 | 345,527 | +0.09% |
| 2026-05-21 | 75.37 | 75.99 | 75.01 | 75.99 | 418,924 | +0.22% |
| 2026-05-20 | 75.6 | 75.99 | 74.82 | 75.82 | 439,465 | +0.29% |
| 2026-05-19 | 74.83 | 76.01 | 74.29 | 75.6 | 463,179 | +0.80% |
| 2026-05-18 | 74.31 | 75.19 | 74.08 | 75 | 295,316 | +0.82% |
| 2026-05-15 | 75.59 | 75.87 | 74.31 | 74.39 | 237,415 | -1.78% |
| 2026-05-14 | 75 | 75.75 | 74.57 | 75.74 | 349,644 | +1.12% |
| 2026-05-13 | 74.5 | 75.27 | 74.1 | 74.9 | 338,729 | -0.53% |