5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+1.06%
3 MONTH PERFORMANCE
-8.17%
6 MONTH PERFORMANCE
+2.68%
YEAR-TO-DATE PERFORMANCE
-3.83%
1 YEAR PERFORMANCE
+16.47%
MGE Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $92.22 | $91.51 (-0.78%) | $92.49 | $91.00 | 19,119 | |
| 03/11/2025 | $92.89 | $92.47 (-0.45%) | $93.64 | $91.05 | 151,137 | $3.35 B |
| 03/10/2025 | $89.80 | $92.40 (2.9%) | $93.28 | $88.67 | 235,300 | $3.35 B |
| 03/07/2025 | $89.84 | $89.96 (0.13%) | $91.00 | $88.64 | 106,200 | $3.26 B |
| 03/06/2025 | $89.04 | $88.85 (-0.21%) | $89.41 | $88.02 | 109,622 | $3.22 B |
| 03/05/2025 | $90.24 | $89.69 (-0.61%) | $91.18 | $88.59 | 142,644 | $3.25 B |
| 03/04/2025 | $92.60 | $90.88 (-1.86%) | $93.59 | $90.63 | 213,449 | $3.29 B |
| 03/03/2025 | $91.45 | $92.67 (1.33%) | $92.92 | $91.45 | 126,719 | $3.36 B |
| 02/28/2025 | $91.37 | $91.78 (0.45%) | $92.03 | $90.90 | 132,943 | $3.32 B |
| 02/27/2025 | $91.88 | $91.11 (-0.84%) | $92.18 | $88.81 | 165,307 | $3.30 B |
| 02/26/2025 | $93.99 | $93.32 (-0.71%) | $94.42 | $92.72 | 77,833 | $3.38 B |
| 02/25/2025 | $93.43 | $94.13 (0.75%) | $95.00 | $93.31 | 127,200 | $3.41 B |
| 02/24/2025 | $92.54 | $93.00 (0.5%) | $94.99 | $91.73 | 158,718 | $3.37 B |
| 02/21/2025 | $91.75 | $92.19 (0.48%) | $92.71 | $90.45 | 187,700 | $3.34 B |
| 02/20/2025 | $90.01 | $91.11 (1.22%) | $91.35 | $89.79 | 84,411 | $3.30 B |
| 02/19/2025 | $90.12 | $90.60 (0.53%) | $91.50 | $90.12 | 117,800 | $3.28 B |
| 02/18/2025 | $89.18 | $90.44 (1.41%) | $90.63 | $89.18 | 77,342 | $3.27 B |
| 02/14/2025 | $90.59 | $89.44 (-1.27%) | $91.21 | $89.23 | 64,831 | $3.24 B |
| 02/13/2025 | $89.40 | $90.46 (1.19%) | $90.73 | $89.32 | 76,618 | $3.27 B |
| 02/12/2025 | $88.58 | $89.41 (0.94%) | $90.05 | $88.58 | 102,300 | $3.23 B |
| 02/11/2025 | $88.60 | $90.06 (1.65%) | $90.11 | $88.32 | 112,730 | $3.26 B |
| 02/10/2025 | $90.58 | $89.58 (-1.1%) | $90.64 | $89.55 | 102,000 | $3.24 B |
| 02/07/2025 | $90.73 | $90.21 (-0.57%) | $91.19 | $89.48 | 149,200 | $3.26 B |
| 02/06/2025 | $90.46 | $91.05 (0.65%) | $91.20 | $89.70 | 133,000 | $3.29 B |
| 02/05/2025 | $89.31 | $90.54 (1.38%) | $90.67 | $89.13 | 137,200 | $3.28 B |
| 02/04/2025 | $88.10 | $88.98 (1%) | $89.09 | $87.48 | 185,914 | $3.22 B |
| 02/03/2025 | $85.25 | $88.67 (4.01%) | $89.47 | $85.25 | 130,617 | $3.21 B |
| 01/31/2025 | $89.91 | $89.85 (-0.07%) | $91.50 | $89.64 | 843,900 | $3.25 B |
| 01/30/2025 | $88.92 | $90.27 (1.52%) | $90.54 | $88.55 | 160,821 | $3.27 B |
| 01/29/2025 | $87.72 | $88.19 (0.54%) | $88.85 | $87.20 | 166,700 | $3.19 B |
| 01/28/2025 | $88.61 | $88.18 (-0.49%) | $89.62 | $87.67 | 182,800 | $3.19 B |
| 01/27/2025 | $85.89 | $88.59 (3.14%) | $88.71 | $84.57 | 342,400 | $3.21 B |
| 01/24/2025 | $86.72 | $85.70 (-1.18%) | $87.42 | $85.47 | 170,000 | $3.10 B |
| 01/23/2025 | $87.52 | $87.16 (-0.41%) | $88.00 | $86.14 | 278,600 | $3.15 B |
| 01/22/2025 | $93.59 | $87.70 (-6.29%) | $93.59 | $87.42 | 635,600 | $3.17 B |
| 01/21/2025 | $94.71 | $94.18 (-0.56%) | $95.32 | $93.01 | 140,002 | $3.41 B |
| 01/17/2025 | $94.80 | $93.80 (-1.05%) | $95.00 | $93.61 | 102,300 | $3.39 B |
| 01/16/2025 | $91.94 | $93.85 (2.08%) | $93.98 | $91.77 | 112,228 | $3.40 B |
| 01/15/2025 | $92.84 | $91.70 (-1.23%) | $94.83 | $91.35 | 80,100 | $3.32 B |
| 01/14/2025 | $89.81 | $91.14 (1.48%) | $91.24 | $89.55 | 104,900 | $3.30 B |
| 01/13/2025 | $87.90 | $89.50 (1.82%) | $96.25 | $87.81 | 121,500 | $3.24 B |
| 01/10/2025 | $90.00 | $88.24 (-1.96%) | $90.76 | $88.13 | 114,732 | $3.19 B |
| 01/08/2025 | $90.85 | $91.20 (0.39%) | $91.75 | $89.37 | 115,209 | $3.30 B |
| 01/07/2025 | $90.15 | $91.03 (0.98%) | $91.25 | $90.01 | 180,905 | $3.29 B |
| 01/06/2025 | $93.27 | $90.36 (-3.12%) | $93.27 | $90.16 | 190,900 | $3.27 B |
| 01/03/2025 | $93.44 | $93.36 (-0.09%) | $94.62 | $93.08 | 188,136 | $3.38 B |
| 01/02/2025 | $94.37 | $92.96 (-1.49%) | $95.24 | $92.47 | 137,100 | $3.36 B |
| 12/31/2024 | $94.57 | $93.96 (-0.65%) | $95.26 | $93.45 | 84,933 | $3.40 B |
| 12/30/2024 | $94.55 | $94.38 (-0.18%) | $94.81 | $93.51 | 81,602 | $3.41 B |
| 12/27/2024 | $94.66 | $95.09 (0.45%) | $95.90 | $94.20 | 157,100 | $3.44 B |
| 12/26/2024 | $94.53 | $95.44 (0.96%) | $95.64 | $94.34 | 78,848 | $3.45 B |
| 12/24/2024 | $94.04 | $95.25 (1.29%) | $95.28 | $93.45 | 42,519 | $3.45 B |
| 12/23/2024 | $93.95 | $94.11 (0.17%) | $94.31 | $92.49 | 130,300 | $3.40 B |
| 12/20/2024 | $93.15 | $94.46 (1.41%) | $94.95 | $93.15 | 345,535 | $3.42 B |
| 12/19/2024 | $93.35 | $93.94 (0.63%) | $94.86 | $92.61 | 137,041 | $3.40 B |
| 12/18/2024 | $95.45 | $92.89 (-2.68%) | $96.45 | $91.94 | 212,606 | $3.36 B |
| 12/17/2024 | $95.60 | $95.75 (0.16%) | $96.12 | $94.26 | 203,800 | $3.46 B |
| 12/16/2024 | $97.30 | $96.33 (-1%) | $97.65 | $95.81 | 177,415 | $3.49 B |
| 12/13/2024 | $97.92 | $97.75 (-0.17%) | $99.52 | $97.25 | 122,234 | $3.54 B |
| 12/12/2024 | $101.29 | $98.40 (-2.85%) | $102.36 | $97.98 | 129,400 | $3.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
