5 DAY PERFORMANCE
+4.09%
1 MONTH PERFORMANCE
-0.83%
3 MONTH PERFORMANCE
-2.44%
6 MONTH PERFORMANCE
-6.18%
YEAR-TO-DATE PERFORMANCE
-12.01%
1 YEAR PERFORMANCE
-17.61%
MGE Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $78.62 | $78.66 (0.05%) | $78.93 | $78.06 | 91.74 K | $2.87 B |
| 12/04/2025 | $79.61 | $78.92 (-0.87%) | $80.21 | $78.56 | 101.84 K | $2.88 B |
| 12/03/2025 | $79.92 | $79.97 (0.06%) | $80.30 | $79.11 | 120.81 K | $2.92 B |
| 12/02/2025 | $80.69 | $79.43 (-1.56%) | $81.00 | $79.08 | 95.55 K | $2.90 B |
| 12/01/2025 | $81.47 | $80.13 (-1.64%) | $82.32 | $79.95 | 199.50 K | $2.93 B |
| 11/28/2025 | $82.64 | $82.82 (0.22%) | $82.86 | $81.77 | 66.94 K | $3.03 B |
| 11/26/2025 | $81.64 | $82.71 (1.31%) | $83.79 | $81.64 | 314.50 K | $3.02 B |
| 11/25/2025 | $82.36 | $82.13 (-0.28%) | $83.50 | $81.78 | 159.50 K | $3.00 B |
| 11/24/2025 | $82.10 | $81.88 (-0.27%) | $82.32 | $80.94 | 137.69 K | $2.99 B |
| 11/21/2025 | $81.13 | $82.48 (1.66%) | $82.87 | $81.04 | 139.70 K | $3.01 B |
| 11/20/2025 | $81.50 | $81.06 (-0.54%) | $81.93 | $80.77 | 84.13 K | $2.96 B |
| 11/19/2025 | $81.75 | $80.86 (-1.09%) | $82.77 | $80.67 | 95.44 K | $2.95 B |
| 11/18/2025 | $82.77 | $82.16 (-0.74%) | $83.55 | $81.68 | 104.04 K | $3.00 B |
| 11/17/2025 | $83.81 | $82.41 (-1.67%) | $84.10 | $82.12 | 89.30 K | $3.01 B |
| 11/14/2025 | $83.00 | $83.67 (0.81%) | $83.75 | $82.28 | 96.40 K | $3.06 B |
| 11/13/2025 | $83.82 | $83.61 (-0.25%) | $84.26 | $82.85 | 96.72 K | $3.06 B |
| 11/12/2025 | $83.87 | $84.02 (0.18%) | $84.75 | $83.67 | 152.50 K | $3.07 B |
| 11/11/2025 | $83.50 | $84.20 (0.84%) | $84.45 | $83.24 | 77.50 K | $3.08 B |
| 11/10/2025 | $83.57 | $83.25 (-0.38%) | $83.88 | $82.40 | 108.22 K | $3.04 B |
| 11/07/2025 | $83.83 | $83.37 (-0.55%) | $83.92 | $82.81 | 92.70 K | $3.05 B |
| 11/06/2025 | $84.05 | $83.56 (-0.58%) | $84.51 | $83.28 | 119.80 K | $3.05 B |
| 11/05/2025 | $83.16 | $84.47 (1.58%) | $84.65 | $82.88 | 130.70 K | $3.09 B |
| 11/04/2025 | $83.00 | $83.29 (0.35%) | $83.66 | $82.45 | 127.30 K | $3.04 B |
| 11/03/2025 | $82.23 | $82.96 (0.89%) | $83.11 | $81.13 | 143.81 K | $3.03 B |
| 10/31/2025 | $82.92 | $82.87 (-0.06%) | $83.72 | $82.11 | 226.21 K | $3.03 B |
| 10/30/2025 | $82.93 | $83.57 (0.77%) | $84.00 | $82.00 | 142.90 K | $3.05 B |
| 10/29/2025 | $85.03 | $82.99 (-2.4%) | $85.08 | $82.46 | 110.71 K | $3.03 B |
| 10/28/2025 | $85.75 | $85.26 (-0.57%) | $86.81 | $84.09 | 72.42 K | $3.12 B |
| 10/27/2025 | $86.85 | $85.91 (-1.08%) | $87.11 | $85.66 | 85.10 K | $3.14 B |
| 10/24/2025 | $86.85 | $86.85 (0%) | $87.11 | $85.55 | 118.00 K | $3.17 B |
| 10/23/2025 | $86.99 | $86.48 (-0.59%) | $87.45 | $85.98 | 89.54 K | $3.16 B |
| 10/22/2025 | $86.00 | $87.05 (1.22%) | $87.94 | $85.17 | 109.10 K | $3.18 B |
| 10/21/2025 | $85.54 | $85.70 (0.19%) | $85.76 | $84.69 | 138.12 K | $3.13 B |
| 10/20/2025 | $84.64 | $85.86 (1.44%) | $85.91 | $84.34 | 100.60 K | $3.14 B |
| 10/17/2025 | $84.48 | $84.31 (-0.2%) | $85.00 | $84.05 | 113.53 K | $3.08 B |
| 10/16/2025 | $84.58 | $84.35 (-0.27%) | $85.16 | $84.10 | 103.60 K | $3.08 B |
| 10/15/2025 | $84.46 | $84.68 (0.26%) | $85.34 | $83.91 | 80.60 K | $3.09 B |
| 10/14/2025 | $83.50 | $84.45 (1.14%) | $85.03 | $83.10 | 112.87 K | $3.09 B |
| 10/13/2025 | $84.52 | $83.91 (-0.72%) | $84.92 | $83.70 | 82.01 K | $3.07 B |
| 10/10/2025 | $84.19 | $84.59 (0.48%) | $85.05 | $84.00 | 125.23 K | $3.09 B |
| 10/09/2025 | $83.82 | $84.36 (0.64%) | $84.70 | $83.51 | 121.14 K | $3.08 B |
| 10/08/2025 | $83.98 | $84.11 (0.15%) | $84.17 | $82.66 | 85.80 K | $3.07 B |
| 10/07/2025 | $82.66 | $83.67 (1.22%) | $84.44 | $82.36 | 172.13 K | $3.06 B |
| 10/06/2025 | $82.51 | $82.89 (0.46%) | $83.34 | $82.37 | 118.11 K | $3.03 B |
| 10/03/2025 | $81.57 | $82.68 (1.36%) | $83.38 | $81.57 | 138.13 K | $3.02 B |
| 10/02/2025 | $82.67 | $81.51 (-1.4%) | $82.78 | $81.14 | 125.20 K | $2.98 B |
| 10/01/2025 | $83.67 | $83.06 (-0.73%) | $83.95 | $82.92 | 121.63 K | $3.04 B |
| 09/30/2025 | $83.20 | $84.18 (1.18%) | $84.25 | $83.20 | 115.55 K | $3.08 B |
| 09/29/2025 | $83.27 | $83.66 (0.47%) | $83.71 | $82.33 | 164.20 K | $3.06 B |
| 09/26/2025 | $83.07 | $83.26 (0.23%) | $84.42 | $82.68 | 99.60 K | $3.04 B |
| 09/25/2025 | $84.15 | $83.00 (-1.37%) | $84.76 | $82.64 | 132.40 K | $3.03 B |
| 09/24/2025 | $84.12 | $84.03 (-0.11%) | $84.66 | $83.63 | 112.21 K | $3.07 B |
| 09/23/2025 | $83.47 | $84.49 (1.22%) | $84.49 | $83.05 | 156.81 K | $3.09 B |
| 09/22/2025 | $84.21 | $83.85 (-0.43%) | $84.21 | $83.07 | 154.30 K | $3.06 B |
| 09/19/2025 | $84.13 | $83.98 (-0.18%) | $84.13 | $83.17 | 546.51 K | $3.07 B |
| 09/18/2025 | $83.50 | $84.11 (0.73%) | $84.53 | $82.70 | 130.25 K | $3.07 B |
| 09/17/2025 | $83.70 | $83.60 (-0.12%) | $85.01 | $82.84 | 128.11 K | $3.05 B |
| 09/16/2025 | $84.57 | $83.20 (-1.62%) | $85.20 | $82.73 | 146.20 K | $3.04 B |
| 09/15/2025 | $84.24 | $85.01 (0.91%) | $85.51 | $83.64 | 157.20 K | $3.11 B |
| 09/12/2025 | $85.92 | $84.26 (-1.93%) | $86.24 | $84.09 | 124.10 K | $3.08 B |
| 09/11/2025 | $84.26 | $85.96 (2.02%) | $86.19 | $83.24 | 135.22 K | $3.14 B |
| 09/10/2025 | $83.21 | $83.48 (0.32%) | $84.74 | $82.95 | 90.20 K | $3.05 B |
| 09/09/2025 | $83.00 | $83.44 (0.53%) | $83.83 | $82.91 | 93.03 K | $3.05 B |
| 09/08/2025 | $84.75 | $83.30 (-1.71%) | $84.76 | $82.93 | 137.71 K | $3.04 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.
