-
5 DAY PERFORMANCE
-1.78% -
1 MONTH PERFORMANCE
-2.70% -
3 MONTH PERFORMANCE
+0.11% -
6 MONTH PERFORMANCE
+10.74% -
YEAR-TO-DATE PERFORMANCE
+22.38% -
1 YEAR PERFORMANCE
+18.95%
MGE Energy, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/01/2024 | $91.24 | $88.55 (-2.95%) | $91.47 | $88.38 | 91,300 | $3.20 B |
10/31/2024 | $89.74 | $90.49 (0.84%) | $91.94 | $89.74 | 110,418 | $3.27 B |
10/30/2024 | $90.34 | $90.09 (-0.28%) | $91.01 | $89.82 | 68,441 | $3.26 B |
10/29/2024 | $90.70 | $90.20 (-0.55%) | $91.02 | $89.71 | 69,003 | $3.26 B |
10/28/2024 | $91.48 | $91.69 (0.23%) | $92.18 | $90.70 | 73,500 | $3.32 B |
10/25/2024 | $92.42 | $90.68 (-1.88%) | $92.59 | $90.63 | 62,240 | $3.28 B |
10/24/2024 | $91.67 | $91.79 (0.13%) | $92.08 | $90.74 | 105,000 | $3.32 B |
10/23/2024 | $90.36 | $91.46 (1.22%) | $91.74 | $90.36 | 53,800 | $3.31 B |
10/22/2024 | $91.72 | $90.82 (-0.98%) | $91.72 | $90.26 | 67,300 | $3.29 B |
10/21/2024 | $93.13 | $92.17 (-1.03%) | $93.13 | $91.55 | 98,317 | $3.33 B |
10/18/2024 | $92.73 | $93.21 (0.52%) | $93.43 | $92.66 | 65,007 | $3.37 B |
10/17/2024 | $94.57 | $92.54 (-2.15%) | $94.57 | $92.52 | 76,300 | $3.35 B |
10/16/2024 | $91.81 | $94.47 (2.9%) | $94.56 | $91.81 | 71,909 | $3.42 B |
10/15/2024 | $90.74 | $91.90 (1.28%) | $92.63 | $90.16 | 111,900 | $3.32 B |
10/14/2024 | $90.75 | $90.70 (-0.06%) | $91.39 | $90.25 | 49,023 | $3.28 B |
10/11/2024 | $89.31 | $90.52 (1.35%) | $90.97 | $89.31 | 49,700 | $3.27 B |
10/10/2024 | $89.44 | $89.66 (0.25%) | $90.57 | $88.91 | 137,931 | $3.24 B |
10/09/2024 | $88.59 | $90.02 (1.61%) | $91.03 | $88.21 | 95,921 | $3.26 B |
10/08/2024 | $89.72 | $88.92 (-0.89%) | $89.90 | $88.61 | 117,900 | $3.22 B |
10/07/2024 | $90.50 | $89.34 (-1.28%) | $90.50 | $88.88 | 61,500 | $3.23 B |
10/04/2024 | $90.82 | $90.95 (0.14%) | $91.22 | $89.98 | 67,000 | $3.29 B |
10/03/2024 | $91.34 | $91.06 (-0.31%) | $91.87 | $90.85 | 60,200 | $3.29 B |
10/02/2024 | $91.42 | $91.24 (-0.2%) | $92.22 | $90.85 | 52,500 | $3.30 B |
10/01/2024 | $91.47 | $91.83 (0.39%) | $92.10 | $90.87 | 78,210 | $3.32 B |
09/30/2024 | $90.67 | $91.45 (0.86%) | $91.76 | $90.43 | 76,828 | $3.31 B |
09/27/2024 | $90.63 | $91.03 (0.44%) | $91.50 | $90.63 | 94,400 | $3.29 B |
09/26/2024 | $90.77 | $90.06 (-0.78%) | $90.87 | $89.69 | 78,500 | $3.26 B |
09/25/2024 | $91.99 | $90.52 (-1.6%) | $92.11 | $90.01 | 95,600 | $3.27 B |
09/24/2024 | $92.10 | $91.94 (-0.17%) | $92.68 | $91.50 | 111,200 | $3.33 B |
09/23/2024 | $92.04 | $92.42 (0.41%) | $92.50 | $91.52 | 76,400 | $3.34 B |
09/20/2024 | $91.21 | $91.47 (0.29%) | $91.99 | $91.03 | 573,602 | $3.31 B |
09/19/2024 | $91.57 | $90.70 (-0.95%) | $91.68 | $89.93 | 91,607 | $3.28 B |
09/18/2024 | $91.19 | $90.83 (-0.39%) | $92.28 | $90.54 | 86,800 | $3.29 B |
09/17/2024 | $92.25 | $91.58 (-0.73%) | $93.15 | $91.43 | 94,628 | $3.31 B |
09/16/2024 | $90.98 | $91.78 (0.88%) | $92.06 | $89.53 | 72,446 | $3.32 B |
09/13/2024 | $88.92 | $90.60 (1.89%) | $90.77 | $88.33 | 92,600 | $3.28 B |
09/12/2024 | $87.65 | $88.00 (0.4%) | $88.43 | $87.19 | 64,510 | $3.18 B |
09/11/2024 | $87.44 | $87.29 (-0.17%) | $87.98 | $86.42 | 109,528 | $3.16 B |
09/10/2024 | $87.05 | $87.83 (0.9%) | $88.31 | $85.60 | 101,500 | $3.18 B |
09/09/2024 | $86.43 | $86.68 (0.29%) | $86.74 | $85.33 | 86,900 | $3.14 B |
09/06/2024 | $87.20 | $86.40 (-0.92%) | $87.26 | $86.10 | 72,701 | $3.13 B |
09/05/2024 | $87.28 | $87.11 (-0.19%) | $87.75 | $86.87 | 77,200 | $3.15 B |
09/04/2024 | $86.03 | $86.78 (0.87%) | $86.96 | $86.03 | 57,937 | $3.14 B |
09/03/2024 | $86.20 | $85.96 (-0.28%) | $87.33 | $85.58 | 93,036 | $3.11 B |
08/30/2024 | $86.60 | $86.71 (0.13%) | $86.85 | $85.82 | 71,514 | $3.14 B |
08/29/2024 | $86.36 | $86.58 (0.25%) | $86.86 | $85.49 | 72,600 | $3.13 B |
08/28/2024 | $85.87 | $85.95 (0.09%) | $87.30 | $85.83 | 66,235 | $3.11 B |
08/27/2024 | $87.24 | $85.87 (-1.57%) | $87.26 | $85.87 | 65,200 | $3.11 B |
08/26/2024 | $87.58 | $87.24 (-0.39%) | $88.73 | $86.70 | 97,300 | $3.16 B |
08/23/2024 | $86.03 | $87.24 (1.41%) | $88.11 | $85.84 | 130,309 | $3.16 B |
08/22/2024 | $85.95 | $85.71 (-0.28%) | $86.53 | $85.60 | 80,601 | $3.10 B |
08/21/2024 | $87.65 | $86.30 (-1.54%) | $87.65 | $86.18 | 74,010 | $3.12 B |
08/20/2024 | $87.55 | $87.09 (-0.53%) | $87.81 | $86.76 | 117,720 | $3.15 B |
08/19/2024 | $86.69 | $87.92 (1.42%) | $88.32 | $86.56 | 90,630 | $3.18 B |
08/16/2024 | $85.85 | $87.21 (1.58%) | $87.52 | $85.40 | 157,300 | $3.15 B |
08/15/2024 | $85.62 | $85.85 (0.27%) | $86.24 | $84.63 | 104,440 | $3.11 B |
08/14/2024 | $84.76 | $85.10 (0.4%) | $85.31 | $84.44 | 96,500 | $3.08 B |
08/13/2024 | $84.74 | $84.96 (0.26%) | $85.17 | $83.33 | 109,330 | $3.07 B |
08/12/2024 | $85.32 | $84.05 (-1.49%) | $85.32 | $83.60 | 66,000 | $3.04 B |
08/09/2024 | $84.47 | $84.85 (0.45%) | $85.03 | $82.91 | 89,900 | $3.07 B |
08/08/2024 | $85.19 | $84.52 (-0.79%) | $85.29 | $82.90 | 99,940 | $3.06 B |
08/07/2024 | $86.07 | $84.82 (-1.45%) | $87.22 | $84.38 | 106,321 | $3.07 B |
08/06/2024 | $85.03 | $85.31 (0.33%) | $86.54 | $85.03 | 96,222 | $3.09 B |
08/05/2024 | $86.98 | $84.93 (-2.36%) | $87.88 | $84.83 | 116,137 | $3.07 B |