5 DAY PERFORMANCE
+5.91%
1 MONTH PERFORMANCE
-2.32%
3 MONTH PERFORMANCE
-5.89%
6 MONTH PERFORMANCE
-6.71%
YEAR-TO-DATE PERFORMANCE
-0.54%
1 YEAR PERFORMANCE
-13.48%
MGE Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $74.50 | $74.90 (0.54%) | $75.27 | $74.10 | 338.73 K | $2.74 B |
| 05/12/2026 | $73.83 | $75.30 (1.99%) | $75.75 | $73.79 | 430.60 K | $2.76 B |
| 05/11/2026 | $73.87 | $73.83 (-0.05%) | $74.44 | $73.23 | 266.63 K | $2.70 B |
| 05/08/2026 | $74.75 | $73.65 (-1.47%) | $74.75 | $73.00 | 748.10 K | $2.69 B |
| 05/07/2026 | $77.86 | $74.65 (-4.12%) | $77.86 | $74.51 | 1.94 M | $2.73 B |
| 05/06/2026 | $81.16 | $80.80 (-0.44%) | $81.32 | $79.52 | 160.03 K | $2.96 B |
| 05/05/2026 | $80.00 | $80.75 (0.94%) | $81.63 | $79.54 | 158.63 K | $2.95 B |
| 05/04/2026 | $80.20 | $80.11 (-0.11%) | $81.42 | $79.54 | 159.13 K | $2.93 B |
| 05/01/2026 | $80.31 | $80.60 (0.36%) | $81.28 | $79.65 | 170.54 K | $2.95 B |
| 04/30/2026 | $78.52 | $80.22 (2.17%) | $80.27 | $78.52 | 230.25 K | $2.93 B |
| 04/29/2026 | $80.33 | $78.75 (-1.97%) | $80.70 | $78.39 | 210.62 K | $2.88 B |
| 04/28/2026 | $81.91 | $81.02 (-1.09%) | $81.99 | $80.31 | 197.60 K | $2.96 B |
| 04/27/2026 | $80.38 | $81.06 (0.85%) | $81.63 | $80.38 | 123.54 K | $2.96 B |
| 04/24/2026 | $80.42 | $80.18 (-0.3%) | $81.23 | $79.88 | 123.81 K | $2.93 B |
| 04/23/2026 | $78.89 | $80.55 (2.1%) | $80.68 | $78.52 | 130.21 K | $2.94 B |
| 04/22/2026 | $78.65 | $78.64 (-0.01%) | $79.23 | $78.13 | 183.34 K | $2.87 B |
| 04/21/2026 | $78.18 | $78.65 (0.6%) | $78.90 | $77.87 | 252.40 K | $2.87 B |
| 04/20/2026 | $77.14 | $78.34 (1.56%) | $79.20 | $77.14 | 292.40 K | $2.86 B |
| 04/17/2026 | $77.47 | $77.49 (0.03%) | $77.55 | $76.00 | 227.40 K | $2.83 B |
| 04/16/2026 | $77.18 | $77.29 (0.14%) | $77.82 | $77.02 | 249.30 K | $2.82 B |
| 04/15/2026 | $79.45 | $77.76 (-2.13%) | $79.75 | $77.52 | 246.40 K | $2.84 B |
| 04/14/2026 | $79.85 | $79.89 (0.05%) | $80.29 | $78.75 | 101.63 K | $2.92 B |
| 04/13/2026 | $80.94 | $79.85 (-1.35%) | $80.94 | $79.04 | 156.42 K | $2.92 B |
| 04/10/2026 | $80.78 | $80.77 (-0.01%) | $81.10 | $80.28 | 97.21 K | $2.95 B |
| 04/09/2026 | $79.23 | $81.10 (2.36%) | $81.89 | $79.23 | 185.00 K | $2.96 B |
| 04/08/2026 | $79.18 | $79.80 (0.78%) | $79.85 | $78.85 | 218.60 K | $2.92 B |
| 04/07/2026 | $78.31 | $78.85 (0.69%) | $79.32 | $78.00 | 155.84 K | $2.88 B |
| 04/06/2026 | $78.40 | $78.41 (0.01%) | $78.85 | $78.07 | 132.80 K | $2.86 B |
| 04/02/2026 | $77.65 | $78.81 (1.49%) | $79.31 | $77.19 | 169.70 K | $2.88 B |
| 04/01/2026 | $76.50 | $77.71 (1.58%) | $78.38 | $76.50 | 130.71 K | $2.84 B |
| 03/31/2026 | $78.52 | $77.29 (-1.57%) | $78.66 | $76.77 | 177.30 K | $2.82 B |
| 03/30/2026 | $76.60 | $78.02 (1.85%) | $78.05 | $76.16 | 249.75 K | $2.85 B |
| 03/27/2026 | $76.45 | $76.16 (-0.38%) | $76.55 | $74.63 | 212.60 K | $2.78 B |
| 03/26/2026 | $76.07 | $75.94 (-0.17%) | $76.91 | $75.55 | 176.00 K | $2.77 B |
| 03/25/2026 | $77.47 | $76.21 (-1.63%) | $77.47 | $76.08 | 185.94 K | $2.78 B |
| 03/24/2026 | $75.76 | $76.75 (1.31%) | $77.40 | $75.48 | 396.60 K | $2.80 B |
| 03/23/2026 | $75.51 | $76.11 (0.79%) | $76.30 | $74.57 | 474.20 K | $2.78 B |
| 03/20/2026 | $74.41 | $74.13 (-0.38%) | $75.39 | $73.84 | 1.05 M | $2.71 B |
| 03/19/2026 | $72.44 | $74.44 (2.76%) | $74.81 | $72.17 | 412.84 K | $2.72 B |
| 03/18/2026 | $73.81 | $72.45 (-1.84%) | $74.22 | $72.18 | 222.00 K | $2.65 B |
| 03/17/2026 | $76.00 | $74.41 (-2.09%) | $76.11 | $73.53 | 183.11 K | $2.72 B |
| 03/16/2026 | $75.44 | $75.48 (0.05%) | $75.89 | $75.06 | 186.75 K | $2.76 B |
| 03/13/2026 | $74.62 | $74.77 (0.2%) | $75.44 | $73.37 | 207.71 K | $2.73 B |
| 03/12/2026 | $73.48 | $73.77 (0.39%) | $74.56 | $72.78 | 369.20 K | $2.70 B |
| 03/11/2026 | $76.48 | $74.15 (-3.05%) | $76.48 | $73.93 | 178.10 K | $2.71 B |
| 03/10/2026 | $77.31 | $76.77 (-0.7%) | $78.11 | $76.50 | 203.63 K | $2.80 B |
| 03/09/2026 | $79.06 | $78.00 (-1.34%) | $79.79 | $77.29 | 199.90 K | $2.85 B |
| 03/06/2026 | $79.01 | $79.85 (1.06%) | $79.93 | $78.57 | 123.30 K | $2.92 B |
| 03/05/2026 | $80.27 | $79.73 (-0.67%) | $80.48 | $78.99 | 130.40 K | $2.91 B |
| 03/04/2026 | $81.04 | $81.11 (0.09%) | $81.39 | $79.93 | 122.80 K | $2.96 B |
| 03/03/2026 | $80.92 | $81.24 (0.4%) | $81.69 | $79.51 | 148.70 K | $2.97 B |
| 03/02/2026 | $81.59 | $81.85 (0.32%) | $82.37 | $81.49 | 121.04 K | $2.99 B |
| 02/27/2026 | $81.79 | $82.02 (0.28%) | $83.08 | $81.11 | 130.70 K | $3.00 B |
| 02/26/2026 | $81.87 | $82.36 (0.6%) | $82.94 | $81.42 | 128.30 K | $3.01 B |
| 02/25/2026 | $82.17 | $81.56 (-0.74%) | $82.17 | $78.46 | 143.60 K | $2.98 B |
| 02/24/2026 | $81.86 | $82.56 (0.86%) | $83.23 | $80.75 | 144.40 K | $3.02 B |
| 02/23/2026 | $80.87 | $81.50 (0.78%) | $82.00 | $80.75 | 142.40 K | $2.98 B |
| 02/20/2026 | $80.44 | $80.90 (0.57%) | $81.13 | $79.66 | 158.32 K | $2.96 B |
| 02/19/2026 | $80.03 | $80.08 (0.06%) | $80.99 | $79.48 | 105.60 K | $2.93 B |
| 02/18/2026 | $82.10 | $79.99 (-2.57%) | $82.10 | $79.92 | 106.02 K | $2.92 B |
| 02/17/2026 | $83.50 | $82.43 (-1.28%) | $83.50 | $82.09 | 75.20 K | $3.01 B |
| 02/13/2026 | $81.74 | $82.88 (1.39%) | $83.15 | $80.83 | 95.72 K | $3.03 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.
