MGE Energy, Inc.MGEENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $78.74 | $79.92 | $78.60 | $78.60 | 3,173 |
| 2/2/2026 | $79.94 | $80.69 | $78.79 | $79.04 | 132,824 |
| 1/30/2026 | $78.63 | $80.01 | $78.21 | $79.88 | 203,407 |
| 1/29/2026 | $78.29 | $79.90 | $78.29 | $78.94 | 145,400 |
| 1/28/2026 | $79.05 | $79.59 | $78.09 | $78.17 | 101,400 |
| 1/27/2026 | $78.90 | $79.78 | $78.65 | $79.12 | 112,700 |
| 1/26/2026 | $78.69 | $79.94 | $78.55 | $79.21 | 109,300 |
| 1/23/2026 | $79.54 | $79.70 | $78.10 | $78.60 | 116,300 |
| 1/22/2026 | $80.60 | $80.99 | $79.88 | $79.93 | 81,229 |
| 1/21/2026 | $79.49 | $80.78 | $79.43 | $80.67 | 109,106 |
| 1/20/2026 | $79.28 | $79.53 | $78.55 | $79.37 | 93,108 |
| 1/16/2026 | $79.60 | $79.91 | $78.51 | $79.58 | 119,237 |
| 1/15/2026 | $79.70 | $80.76 | $78.96 | $79.95 | 97,100 |
| 1/14/2026 | $79.26 | $79.80 | $78.87 | $79.46 | 78,000 |
| 1/13/2026 | $78.64 | $79.14 | $77.95 | $78.98 | 87,000 |
| 1/12/2026 | $78.14 | $79.26 | $77.92 | $78.75 | 95,900 |
| 1/9/2026 | $77.98 | $78.53 | $77.98 | $78.43 | 107,700 |
| 1/8/2026 | $77.80 | $79.25 | $77.80 | $78.05 | 93,134 |
| 1/7/2026 | $78.75 | $78.75 | $77.34 | $78.33 | 162,300 |
| 1/6/2026 | $77.13 | $78.68 | $77.13 | $78.21 | 110,745 |
| 1/5/2026 | $78.03 | $78.95 | $76.47 | $77.50 | 135,620 |
| 1/2/2026 | $78.20 | $78.91 | $77.50 | $78.44 | 103,400 |
| 12/31/2025 | $78.87 | $78.87 | $78.37 | $78.42 | 97,043 |
| 12/30/2025 | $78.49 | $78.86 | $77.92 | $78.75 | 92,300 |
| 12/29/2025 | $78.39 | $79.24 | $78.33 | $78.77 | 97,900 |
| 12/26/2025 | $78.66 | $78.91 | $78.05 | $78.35 | 76,100 |
| 12/24/2025 | $78.27 | $78.93 | $78.10 | $78.66 | 59,643 |
| 12/23/2025 | $77.95 | $78.72 | $77.95 | $78.27 | 101,537 |
| 12/22/2025 | $78.52 | $78.93 | $77.99 | $78.36 | 107,833 |
| 12/19/2025 | $80.23 | $80.77 | $78.42 | $78.78 | 528,000 |
| 12/18/2025 | $81.33 | $81.62 | $80.49 | $80.82 | 146,600 |
| 12/17/2025 | $79.95 | $81.52 | $79.95 | $81.31 | 120,129 |
| 12/16/2025 | $81.25 | $82.71 | $79.87 | $80.24 | 151,246 |
| 12/15/2025 | $80.23 | $82.20 | $79.96 | $81.79 | 186,031 |
| 12/12/2025 | $79.82 | $81.04 | $79.64 | $80.19 | 135,716 |
| 12/11/2025 | $79.37 | $80.11 | $79.12 | $79.30 | 97,741 |
| 12/10/2025 | $78.52 | $79.46 | $78.30 | $78.99 | 160,500 |
| 12/9/2025 | $78.13 | $78.97 | $78.05 | $78.59 | 78,100 |
| 12/8/2025 | $78.66 | $78.82 | $77.46 | $77.66 | 122,619 |
| 12/5/2025 | $78.62 | $78.93 | $78.06 | $78.66 | 91,742 |
| 12/4/2025 | $79.61 | $80.21 | $78.56 | $78.92 | 101,841 |
| 12/3/2025 | $79.92 | $80.30 | $79.11 | $79.97 | 120,808 |
| 12/2/2025 | $80.69 | $81.00 | $79.08 | $79.43 | 95,549 |
| 12/1/2025 | $81.47 | $82.32 | $79.95 | $80.13 | 199,500 |
| 11/28/2025 | $82.64 | $82.86 | $81.77 | $82.82 | 66,938 |
| 11/26/2025 | $81.64 | $83.79 | $81.64 | $82.71 | 314,500 |
| 11/25/2025 | $82.36 | $83.50 | $81.78 | $82.13 | 159,500 |
| 11/24/2025 | $82.10 | $82.32 | $80.94 | $81.88 | 137,694 |
| 11/21/2025 | $81.13 | $82.87 | $81.04 | $82.48 | 139,700 |
| 11/20/2025 | $81.50 | $81.93 | $80.77 | $81.06 | 84,126 |
| 11/19/2025 | $81.75 | $82.77 | $80.67 | $80.86 | 95,435 |
| 11/18/2025 | $82.77 | $83.55 | $81.68 | $82.16 | 104,035 |
| 11/17/2025 | $83.81 | $84.10 | $82.12 | $82.41 | 89,300 |
| 11/14/2025 | $83.00 | $83.75 | $82.28 | $83.67 | 96,400 |
| 11/13/2025 | $83.82 | $84.26 | $82.85 | $83.61 | 96,720 |
| 11/12/2025 | $83.87 | $84.75 | $83.67 | $84.02 | 152,500 |
| 11/11/2025 | $83.50 | $84.45 | $83.24 | $84.20 | 77,500 |
| 11/10/2025 | $83.57 | $83.88 | $82.40 | $83.25 | 108,221 |
| 11/7/2025 | $83.83 | $83.92 | $82.81 | $83.37 | 92,702 |
| 11/6/2025 | $84.05 | $84.51 | $83.28 | $83.56 | 119,800 |
| 11/5/2025 | $83.16 | $84.65 | $82.88 | $84.47 | 130,700 |