-
5 DAY PERFORMANCE
+1.49% -
1 MONTH PERFORMANCE
+5.41% -
3 MONTH PERFORMANCE
+24.37% -
6 MONTH PERFORMANCE
+15.89% -
YEAR-TO-DATE PERFORMANCE
+26.40% -
1 YEAR PERFORMANCE
+33.41%
MGE Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $90.67 | $91.34 (0.74%) | $91.76 | $90.43 | 73,101 | $3.30 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 |
| 08/02/2024 | $86.90 | $88.39 (1.71%) | $90.00 | $86.90 | 157,331 | $3.20 B |
| 08/01/2024 | $87.44 | $88.76 (1.51%) | $89.06 | $85.79 | 142,700 | $3.21 B |
| 07/31/2024 | $87.75 | $87.84 (0.1%) | $89.19 | $86.68 | 172,700 | $3.18 B |
| 07/30/2024 | $85.75 | $87.61 (2.17%) | $87.78 | $85.75 | 122,400 | $3.17 B |
| 07/29/2024 | $86.57 | $85.75 (-0.95%) | $86.79 | $85.60 | 90,300 | $3.10 B |
| 07/26/2024 | $86.90 | $86.46 (-0.51%) | $87.48 | $86.28 | 137,426 | $3.13 B |
| 07/25/2024 | $85.22 | $86.01 (0.93%) | $87.37 | $85.18 | 141,909 | $3.11 B |
| 07/24/2024 | $83.49 | $85.03 (1.84%) | $85.68 | $82.76 | 121,716 | $3.08 B |
| 07/23/2024 | $84.40 | $83.52 (-1.04%) | $85.00 | $83.33 | 195,000 | $3.02 B |
| 07/22/2024 | $83.87 | $84.40 (0.63%) | $84.61 | $83.59 | 93,700 | $3.05 B |
| 07/19/2024 | $84.63 | $83.96 (-0.79%) | $84.63 | $83.19 | 112,218 | $3.04 B |
| 07/18/2024 | $84.76 | $84.43 (-0.39%) | $86.20 | $84.17 | 134,400 | $3.05 B |
| 07/17/2024 | $82.70 | $84.92 (2.68%) | $86.20 | $82.70 | 209,301 | $3.07 B |
| 07/16/2024 | $80.63 | $82.52 (2.34%) | $82.61 | $80.44 | 143,641 | $2.98 B |
| 07/15/2024 | $79.72 | $79.94 (0.28%) | $80.50 | $79.38 | 141,600 | $2.89 B |
| 07/12/2024 | $78.85 | $79.99 (1.45%) | $80.45 | $78.67 | 159,707 | $2.89 B |
| 07/11/2024 | $77.45 | $78.17 (0.93%) | $78.64 | $77.16 | 137,500 | $2.83 B |
| 07/10/2024 | $75.95 | $76.63 (0.9%) | $76.84 | $75.84 | 81,000 | $2.77 B |
| 07/09/2024 | $75.77 | $75.90 (0.17%) | $76.11 | $75.27 | 108,426 | $2.75 B |
| 07/08/2024 | $75.32 | $75.73 (0.54%) | $75.94 | $74.82 | 114,247 | $2.74 B |
| 07/05/2024 | $74.84 | $74.86 (0.03%) | $75.29 | $74.44 | 87,629 | $2.71 B |
| 07/03/2024 | $74.63 | $74.82 (0.25%) | $75.09 | $72.27 | 97,311 | $2.71 B |
| 07/02/2024 | $73.67 | $74.22 (0.75%) | $74.52 | $73.66 | 127,800 | $2.68 B |
| 07/01/2024 | $74.63 | $73.49 (-1.53%) | $75.04 | $72.98 | 124,844 | $2.66 B |