MGE Energy Inc (MGEE) Historical Stock Data
78.35 ↓0.31 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGEE is down -0.14% a day on average. There have been 13 days where MGE Energy Inc closed green and 17 days where MGEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 78.66 | 78.35 | ↓$0.31 (-0.39%) | 78.05 | 78.91 | 76.10K |
| 2025-12-24 | 78.27 | 78.66 | ↑$0.39 (0.50%) | 78.10 | 78.93 | 59.63K |
| 2025-12-23 | 78.00 | 78.27 | ↑$0.27 (0.35%) | 77.95 | 78.72 | 100.03K |
| 2025-12-22 | 78.52 | 78.36 | ↓$0.16 (-0.20%) | 77.99 | 78.93 | 100.54K |
| 2025-12-19 | 80.23 | 78.78 | ↓$1.45 (-1.81%) | 78.49 | 80.77 | 446.79K |
| 2025-12-18 | 81.33 | 80.82 | ↓$0.51 (-0.63%) | 80.49 | 81.62 | 141.67K |
| 2025-12-17 | 79.95 | 81.31 | ↑$1.36 (1.70%) | 79.95 | 81.52 | 112.71K |
| 2025-12-16 | 81.25 | 80.24 | ↓$1.01 (-1.24%) | 79.88 | 82.71 | 138.47K |
| 2025-12-15 | 80.23 | 81.79 | ↑$1.56 (1.94%) | 79.96 | 82.20 | 167.58K |
| 2025-12-12 | 79.82 | 80.19 | ↑$0.37 (0.46%) | 79.64 | 81.04 | 125.82K |
| 2025-12-11 | 79.37 | 79.30 | ↓$0.07 (-0.09%) | 79.12 | 80.12 | 90.69K |
| 2025-12-10 | 78.52 | 78.99 | ↑$0.47 (0.60%) | 78.30 | 79.37 | 146.79K |
| 2025-12-09 | 78.13 | 78.59 | ↑$0.46 (0.59%) | 78.05 | 78.98 | 70.92K |
| 2025-12-08 | 78.66 | 77.66 | ↓$1.00 (-1.27%) | 77.46 | 78.66 | 120.90K |
| 2025-12-05 | 78.62 | 78.66 | ↑$0.04 (0.05%) | 78.06 | 78.93 | 89.57K |
| 2025-12-04 | 79.61 | 78.92 | ↓$0.69 (-0.87%) | 78.56 | 80.21 | 97.18K |
| 2025-12-03 | 79.92 | 79.97 | ↑$0.05 (0.06%) | 79.11 | 80.30 | 114.25K |
| 2025-12-02 | 80.69 | 79.43 | ↓$1.26 (-1.56%) | 79.08 | 81.00 | 95.55K |
| 2025-12-01 | 81.47 | 80.13 | ↓$1.34 (-1.64%) | 79.95 | 82.32 | 171.29K |
| 2025-11-28 | 82.64 | 82.82 | ↑$0.18 (0.22%) | 81.77 | 82.86 | 60.43K |
| 2025-11-26 | 81.64 | 82.71 | ↑$1.07 (1.31%) | 81.64 | 83.79 | 299.03K |
| 2025-11-25 | 82.36 | 82.13 | ↓$0.23 (-0.28%) | 81.78 | 83.50 | 159.49K |
| 2025-11-24 | 82.10 | 81.88 | ↓$0.22 (-0.27%) | 80.94 | 82.32 | 119.93K |
| 2025-11-21 | 81.13 | 82.48 | ↑$1.35 (1.66%) | 81.04 | 82.87 | 136.44K |
| 2025-11-20 | 81.50 | 81.06 | ↓$0.44 (-0.54%) | 80.77 | 81.93 | 82.77K |
| 2025-11-19 | 81.75 | 80.86 | ↓$0.89 (-1.09%) | 80.67 | 82.77 | 95.44K |
| 2025-11-18 | 82.77 | 82.16 | ↓$0.61 (-0.74%) | 81.68 | 83.55 | 100.50K |
| 2025-11-17 | 83.81 | 82.41 | ↓$1.40 (-1.67%) | 82.12 | 84.10 | 86.55K |
| 2025-11-14 | 83.00 | 83.67 | ↑$0.67 (0.81%) | 82.28 | 83.75 | 92.13K |
| 2025-11-13 | 83.82 | 83.61 | ↓$0.21 (-0.25%) | 82.85 | 84.26 | 93.95K |
Create an account or log in to view more rows.
$MGEE get ready bears and bulls
$MGEE why is there no volume? Is that suspicious?
$MGEE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$MGEE cup and handle dont play
$MGEE hold
$MGEE Guys when can we expect that 30% drop?
$MGEE bear trap?
$MGEE let’s buy NOW!!!
$MGEE Going up
$MGEE a comeback is always more fun than an all out win!!!!