MGE Energy Inc (MGEE) Historical Stock Data
77.60 ↓1.12 (-1.42%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MGEE is up 0.19% a day on average. There have been 16 days where MGE Energy Inc closed green and 14 days where MGEE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 78.62 | 77.60 | ↓$1.02 (-1.30%) | 77.59 | 79.12 | 141.72K |
| 2024-04-25 | 78.53 | 78.72 | ↑$0.19 (0.24%) | 74.54 | 79.48 | 176.90K |
| 2024-04-24 | 77.56 | 78.97 | ↑$1.41 (1.82%) | 77.23 | 79.27 | 169.29K |
| 2024-04-23 | 77.39 | 78.21 | ↑$0.82 (1.06%) | 77.39 | 78.33 | 136.70K |
| 2024-04-22 | 77.44 | 77.40 | ↓$0.03 (-0.05%) | 76.83 | 78.54 | 140.73K |
| 2024-04-19 | 75.47 | 77.75 | ↑$2.28 (3.02%) | 75.47 | 78.19 | 167.07K |
| 2024-04-18 | 75.64 | 75.85 | ↑$0.21 (0.28%) | 75.17 | 76.04 | 163.82K |
| 2024-04-17 | 74.62 | 75.19 | ↑$0.57 (0.76%) | 74.26 | 75.50 | 144.18K |
| 2024-04-16 | 74.00 | 73.91 | ↓$0.09 (-0.12%) | 73.61 | 74.68 | 131.52K |
| 2024-04-15 | 75.00 | 74.99 | ↓$0.01 (-0.01%) | 74.28 | 75.23 | 165.60K |
| 2024-04-12 | 75.51 | 75.01 | ↓$0.50 (-0.66%) | 74.40 | 75.71 | 177.98K |
| 2024-04-11 | 76.12 | 75.54 | ↓$0.58 (-0.76%) | 74.87 | 76.43 | 140.73K |
| 2024-04-10 | 76.62 | 75.54 | ↓$1.08 (-1.41%) | 75.39 | 76.78 | 233.86K |
| 2024-04-09 | 79.22 | 78.57 | ↓$0.65 (-0.82%) | 78.25 | 79.59 | 172.36K |
| 2024-04-08 | 78.68 | 79.09 | ↑$0.41 (0.52%) | 78.07 | 79.28 | 131.03K |
| 2024-04-05 | 77.94 | 78.10 | ↑$0.16 (0.21%) | 77.23 | 78.28 | 140.80K |
| 2024-04-04 | 79.02 | 78.22 | ↓$0.80 (-1.01%) | 77.97 | 79.02 | 304.54K |
| 2024-04-03 | 79.40 | 78.42 | ↓$0.98 (-1.23%) | 78.40 | 79.40 | 219.94K |
| 2024-04-02 | 78.31 | 79.35 | ↑$1.04 (1.33%) | 78.31 | 79.44 | 323.97K |
| 2024-04-01 | 78.54 | 78.87 | ↑$0.33 (0.42%) | 77.74 | 79.15 | 193.96K |
| 2024-03-28 | 77.71 | 78.72 | ↑$1.01 (1.30%) | 77.71 | 79.00 | 199K |
| 2024-03-27 | 76.97 | 77.53 | ↑$0.56 (0.73%) | 76.87 | 78.71 | 1.29M |
| 2024-03-26 | 78.27 | 76.54 | ↓$1.73 (-2.21%) | 76.14 | 78.27 | 464.34K |
| 2024-03-25 | 77.01 | 77.25 | ↑$0.24 (0.31%) | 76.50 | 77.58 | 247.72K |
| 2024-03-22 | 77.25 | 77.05 | ↓$0.20 (-0.26%) | 76.38 | 77.42 | 331.65K |
| 2024-03-21 | 75.19 | 76.55 | ↑$1.36 (1.81%) | 75.08 | 76.96 | 386.76K |
| 2024-03-20 | 73.63 | 75.29 | ↑$1.66 (2.25%) | 73.63 | 75.67 | 341K |
| 2024-03-19 | 74.26 | 74.05 | ↓$0.21 (-0.28%) | 73.69 | 75.32 | 287.73K |
| 2024-03-18 | 74.68 | 74.35 | ↓$0.33 (-0.44%) | 73.68 | 76.08 | 645.13K |
| 2024-03-15 | 74.86 | 75.09 | ↑$0.23 (0.31%) | 74.52 | 76.81 | 7.59M |
Create an account or log in to view more rows.
$MGEE starting to gap up a little
$MGEE yes
keep going down
let's go
stop stalling
$MGEE dont be a POS today
$MGEE hmm...
$MGEE is being added
$MGEE we like the stock
$MGEE prepare your cash to buy dip
$MGEE I like the stock!
$MGEE about to pop IMHO
$MGEE due for a spike!