MGE Energy, Inc. MGEE
78.76 USD -0.41 (-0.52%)
Regular-session close
78.76 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
78.58 Day range 79.87
68.49 52-week range 84.23
- YTD
- +0.43%
- 1 year
- -5.80%
MGEE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.46 | 79.87 | 78.58 | 78.76 | -0.41 | -0.52% | 128,539 |
| Nov 12, 2026 | 79.80 | 80.32 | 79.09 | 79.17 | -0.36 | -0.45% | 124,800 |
| Nov 11, 2026 | 79.72 | 80.12 | 78.87 | 79.53 | -0.19 | -0.24% | 97,800 |
| Nov 10, 2026 | 79.60 | 80.25 | 79.04 | 79.72 | -0.47 | -0.59% | 152,800 |
| Nov 9, 2026 | 81.11 | 81.12 | 79.49 | 80.19 | -0.07 | -0.09% | 215,900 |
| Nov 6, 2026 | 78.93 | 80.53 | 77.00 | 80.26 | +1.90 | +2.42% | 252,500 |
| Nov 5, 2026 | 78.27 | 79.99 | 77.39 | 78.36 | +0.77 | +0.99% | 347,400 |
| Nov 4, 2026 | 75.20 | 78.08 | 75.20 | 77.59 | +3.66 | +4.95% | 256,000 |
| Nov 3, 2026 | 75.38 | 75.56 | 73.87 | 73.93 | -1.40 | -1.86% | 214,800 |
| Nov 2, 2026 | 74.08 | 75.77 | 74.08 | 75.33 | +1.60 | +2.17% | 171,600 |
| Oct 30, 2026 | 73.92 | 74.98 | 73.56 | 73.73 | -0.04 | -0.05% | 234,600 |
| Oct 29, 2026 | 74.15 | 74.76 | 73.39 | 73.77 | +0.32 | +0.44% | 126,500 |
| Oct 28, 2026 | 74.12 | 74.19 | 73.16 | 73.45 | -0.72 | -0.97% | 145,900 |
| Oct 27, 2026 | 73.54 | 74.34 | 73.18 | 74.17 | +0.63 | +0.86% | 164,600 |
| Oct 26, 2026 | 73.50 | 73.81 | 72.98 | 73.54 | +0.06 | +0.08% | 121,400 |
| Oct 23, 2026 | 73.87 | 74.53 | 72.42 | 73.48 | -0.76 | -1.02% | 140,800 |
| Oct 22, 2026 | 72.58 | 74.53 | 72.37 | 74.24 | +2.23 | +3.10% | 126,500 |
| Oct 21, 2026 | 72.17 | 72.75 | 71.71 | 72.01 | -0.19 | -0.26% | 117,100 |
| Oct 20, 2026 | 71.87 | 72.75 | 71.87 | 72.20 | +0.89 | +1.25% | 112,000 |
| Oct 19, 2026 | 72.07 | 72.95 | 71.04 | 71.31 | -0.96 | -1.33% | 133,400 |
| Oct 16, 2026 | 71.74 | 72.33 | 70.57 | 72.27 | +0.99 | +1.39% | 139,700 |
| Oct 15, 2026 | 71.99 | 72.35 | 71.18 | 71.28 | -0.04 | -0.06% | 113,100 |
| Oct 14, 2026 | 70.73 | 71.39 | 70.13 | 71.32 | +0.11 | +0.15% | 155,700 |
| Oct 13, 2026 | 71.10 | 71.32 | 69.96 | 71.21 | +0.55 | +0.78% | 117,700 |
| Oct 12, 2026 | 70.11 | 70.87 | 70.11 | 70.66 | +0.44 | +0.63% | 138,300 |
| Oct 9, 2026 | 70.56 | 70.83 | 69.86 | 70.22 | -0.51 | -0.72% | 102,800 |
| Oct 8, 2026 | 70.62 | 70.86 | 69.67 | 70.73 | +0.34 | +0.48% | 200,700 |
| Oct 7, 2026 | 70.15 | 70.91 | 69.91 | 70.39 | -0.20 | -0.28% | 139,200 |
| Oct 6, 2026 | 70.79 | 71.18 | 70.06 | 70.59 | +0.32 | +0.46% | 133,300 |
| Oct 5, 2026 | 70.67 | 71.35 | 69.93 | 70.27 | -0.50 | -0.71% | 333,900 |
| Oct 2, 2026 | 70.67 | 72.05 | 70.53 | 70.77 | +0.72 | +1.03% | 174,000 |
| Oct 1, 2026 | 69.33 | 70.30 | 68.24 | 70.05 | +0.60 | +0.86% | 173,400 |
| Sep 30, 2026 | 69.79 | 70.26 | 68.81 | 69.45 | +0.21 | +0.30% | 369,400 |
| Sep 29, 2026 | 68.82 | 69.34 | 68.18 | 69.24 | +0.31 | +0.45% | 366,900 |
| Sep 28, 2026 | 70.08 | 70.08 | 68.23 | 68.93 | -1.13 | -1.61% | 168,500 |
| Sep 25, 2026 | 68.25 | 70.09 | 68.01 | 70.06 | +1.57 | +2.29% | 244,900 |
| Sep 24, 2026 | 70.86 | 70.86 | 68.29 | 68.49 | -2.37 | -3.34% | 280,600 |
| Sep 23, 2026 | 72.70 | 72.70 | 70.71 | 70.86 | -1.84 | -2.53% | 163,500 |
| Sep 22, 2026 | 73.01 | 73.87 | 72.30 | 72.70 | -0.16 | -0.22% | 263,800 |
| Sep 21, 2026 | 73.98 | 74.11 | 72.66 | 72.86 | -1.22 | -1.65% | 199,500 |
| Sep 18, 2026 | 75.22 | 75.22 | 73.81 | 74.08 | -0.92 | -1.23% | 435,000 |
| Sep 17, 2026 | 75.59 | 75.87 | 74.87 | 75.00 | -0.31 | -0.41% | 221,000 |
| Sep 16, 2026 | 75.60 | 76.25 | 74.88 | 75.31 | -0.05 | -0.07% | 148,600 |
| Sep 15, 2026 | 76.35 | 76.35 | 74.79 | 75.36 | -0.76 | -1.00% | 189,500 |
| Sep 14, 2026 | 76.58 | 77.13 | 75.95 | 76.12 | -0.36 | -0.47% | 149,700 |
| Sep 11, 2026 | 77.00 | 78.21 | 76.02 | 76.48 | +0.04 | +0.05% | 124,000 |
| Sep 10, 2026 | 76.91 | 77.03 | 76.07 | 76.44 | -0.35 | -0.46% | 103,700 |
| Sep 9, 2026 | 77.71 | 77.74 | 76.20 | 76.79 | -1.03 | -1.32% | 133,000 |
| Sep 8, 2026 | 77.07 | 78.43 | 77.07 | 77.82 | +0.45 | +0.58% | 129,800 |
| Sep 4, 2026 | 77.13 | 77.97 | 77.07 | 77.37 | -0.23 | -0.30% | 105,600 |
| Sep 3, 2026 | 77.20 | 77.98 | 76.61 | 77.60 | +0.59 | +0.77% | 153,500 |
| Sep 2, 2026 | 77.47 | 77.54 | 76.60 | 77.01 | -0.44 | -0.57% | 153,700 |
| Sep 1, 2026 | 77.23 | 77.75 | 76.57 | 77.45 | -0.24 | -0.31% | 125,000 |
| Aug 31, 2026 | 77.65 | 78.12 | 76.47 | 77.69 | -0.46 | -0.59% | 168,500 |
| Aug 28, 2026 | 78.86 | 79.19 | 78.01 | 78.15 | -0.21 | -0.27% | 93,600 |
| Aug 27, 2026 | 79.53 | 79.53 | 78.28 | 78.36 | -1.03 | -1.30% | 109,200 |
| Aug 26, 2026 | 79.01 | 79.72 | 78.91 | 79.39 | +0.38 | +0.48% | 165,600 |
| Aug 25, 2026 | 79.49 | 79.93 | 78.64 | 79.01 | -0.31 | -0.39% | 135,700 |
| Aug 24, 2026 | 78.77 | 79.57 | 78.54 | 79.32 | +0.66 | +0.84% | 237,800 |
| Aug 21, 2026 | 80.93 | 80.93 | 78.65 | 78.66 | -1.82 | -2.26% | 119,300 |
| Aug 20, 2026 | 80.85 | 81.58 | 80.45 | 80.48 | -0.76 | -0.94% | 89,800 |
| Aug 19, 2026 | 81.81 | 82.45 | 81.10 | 81.24 | -0.01 | -0.01% | 127,100 |
| Aug 18, 2026 | 81.61 | 82.26 | 81.18 | 81.25 | +0.22 | +0.27% | 145,000 |
| Aug 17, 2026 | 81.37 | 81.62 | 80.74 | 81.03 | -0.70 | -0.86% | 147,300 |
| Aug 14, 2026 | 81.00 | 82.23 | 80.85 | 81.73 | +0.73 | +0.90% | 122,100 |
65 days, newest first. Daily bars as drawn on the MGEE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.