5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
-0.76%
3 MONTH PERFORMANCE
+1.70%
6 MONTH PERFORMANCE
+11.65%
YEAR-TO-DATE PERFORMANCE
-0.23%
1 YEAR PERFORMANCE
+35.52%
MGE Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $94.80 | $93.80 (-1.05%) | $95.00 | $93.61 | 102,176 | $3.39 B |
| 01/16/2025 | $91.94 | $93.85 (2.08%) | $93.98 | $91.77 | 112,228 | $3.40 B |
| 01/15/2025 | $92.84 | $91.70 (-1.23%) | $94.83 | $91.35 | 80,100 | $3.32 B |
| 01/14/2025 | $89.81 | $91.14 (1.48%) | $91.24 | $89.55 | 104,900 | $3.30 B |
| 01/13/2025 | $87.90 | $89.50 (1.82%) | $96.25 | $87.81 | 121,500 | $3.24 B |
| 01/10/2025 | $90.00 | $88.24 (-1.96%) | $90.76 | $88.13 | 114,732 | $3.19 B |
| 01/08/2025 | $90.85 | $91.20 (0.39%) | $91.75 | $89.37 | 115,209 | $3.30 B |
| 01/07/2025 | $90.15 | $91.03 (0.98%) | $91.25 | $90.01 | 180,905 | $3.29 B |
| 01/06/2025 | $93.27 | $90.36 (-3.12%) | $93.27 | $90.16 | 190,900 | $3.27 B |
| 01/03/2025 | $93.44 | $93.36 (-0.09%) | $94.62 | $93.08 | 188,136 | $3.38 B |
| 01/02/2025 | $94.37 | $92.96 (-1.49%) | $95.24 | $92.47 | 137,100 | $3.36 B |
| 12/31/2024 | $94.57 | $93.96 (-0.65%) | $95.26 | $93.45 | 84,933 | $3.40 B |
| 12/30/2024 | $94.55 | $94.38 (-0.18%) | $94.81 | $93.51 | 81,602 | $3.41 B |
| 12/27/2024 | $94.66 | $95.09 (0.45%) | $95.90 | $94.20 | 157,100 | $3.44 B |
| 12/26/2024 | $94.53 | $95.44 (0.96%) | $95.64 | $94.34 | 78,848 | $3.45 B |
| 12/24/2024 | $94.04 | $95.25 (1.29%) | $95.28 | $93.45 | 42,519 | $3.45 B |
| 12/23/2024 | $93.95 | $94.11 (0.17%) | $94.31 | $92.49 | 130,300 | $3.40 B |
| 12/20/2024 | $93.15 | $94.46 (1.41%) | $94.95 | $93.15 | 345,535 | $3.42 B |
| 12/19/2024 | $93.35 | $93.94 (0.63%) | $94.86 | $92.61 | 137,041 | $3.40 B |
| 12/18/2024 | $95.45 | $92.89 (-2.68%) | $96.45 | $91.94 | 212,606 | $3.36 B |
| 12/17/2024 | $95.60 | $95.75 (0.16%) | $96.12 | $94.26 | 203,800 | $3.46 B |
| 12/16/2024 | $97.30 | $96.33 (-1%) | $97.65 | $95.81 | 177,415 | $3.49 B |
| 12/13/2024 | $97.92 | $97.75 (-0.17%) | $99.52 | $97.25 | 122,234 | $3.54 B |
| 12/12/2024 | $101.29 | $98.40 (-2.85%) | $102.36 | $97.98 | 129,400 | $3.56 B |
| 12/11/2024 | $100.06 | $101.28 (1.22%) | $102.13 | $96.78 | 233,400 | $3.66 B |
| 12/10/2024 | $99.42 | $99.47 (0.05%) | $100.39 | $98.15 | 227,816 | $3.60 B |
| 12/09/2024 | $100.37 | $99.78 (-0.59%) | $100.57 | $99.10 | 137,139 | $3.61 B |
| 12/06/2024 | $101.58 | $100.35 (-1.21%) | $101.58 | $99.37 | 82,543 | $3.63 B |
| 12/05/2024 | $102.60 | $100.92 (-1.64%) | $103.21 | $100.61 | 107,831 | $3.65 B |
| 12/04/2024 | $104.18 | $102.74 (-1.38%) | $105.19 | $102.05 | 112,500 | $3.72 B |
| 12/03/2024 | $105.47 | $104.07 (-1.33%) | $105.81 | $103.96 | 835,113 | $3.77 B |
| 12/02/2024 | $104.43 | $104.91 (0.46%) | $105.29 | $102.39 | 173,200 | $3.80 B |
| 11/29/2024 | $105.04 | $104.28 (-0.72%) | $105.04 | $103.50 | 119,600 | $3.77 B |
| 11/27/2024 | $104.16 | $104.76 (0.58%) | $105.57 | $104.00 | 100,300 | $3.79 B |
| 11/26/2024 | $104.33 | $103.34 (-0.95%) | $104.33 | $102.77 | 122,600 | $3.74 B |
| 11/25/2024 | $104.68 | $104.75 (0.07%) | $106.76 | $104.01 | 215,133 | $3.79 B |
| 11/22/2024 | $104.85 | $104.14 (-0.68%) | $105.65 | $103.98 | 201,107 | $3.77 B |
| 11/21/2024 | $104.22 | $104.13 (-0.09%) | $104.67 | $103.20 | 126,900 | $3.77 B |
| 11/20/2024 | $104.33 | $103.89 (-0.42%) | $104.53 | $103.08 | 93,711 | $3.76 B |
| 11/19/2024 | $104.01 | $104.53 (0.5%) | $104.84 | $102.91 | 109,900 | $3.78 B |
| 11/18/2024 | $104.33 | $104.97 (0.61%) | $106.47 | $104.14 | 92,032 | $3.80 B |
| 11/15/2024 | $106.07 | $104.86 (-1.14%) | $106.14 | $104.15 | 132,619 | $3.79 B |
| 11/14/2024 | $107.74 | $105.70 (-1.89%) | $108.64 | $105.26 | 183,600 | $3.82 B |
| 11/13/2024 | $108.15 | $108.16 (0.01%) | $109.22 | $106.23 | 153,744 | $3.91 B |
| 11/12/2024 | $106.21 | $106.87 (0.62%) | $107.77 | $105.65 | 152,442 | $3.87 B |
| 11/11/2024 | $101.88 | $106.20 (4.24%) | $107.17 | $101.22 | 170,104 | $3.84 B |
| 11/08/2024 | $97.77 | $101.52 (3.84%) | $101.68 | $97.77 | 132,641 | $3.67 B |
| 11/07/2024 | $97.14 | $97.36 (0.23%) | $97.58 | $93.96 | 119,617 | $3.52 B |
| 11/06/2024 | $93.30 | $97.32 (4.31%) | $97.64 | $93.30 | 433,144 | $3.52 B |
| 11/05/2024 | $88.82 | $90.81 (2.24%) | $90.86 | $88.72 | 92,542 | $3.29 B |
| 11/04/2024 | $88.05 | $89.10 (1.19%) | $89.45 | $87.40 | 76,600 | $3.22 B |
| 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 |