Dark

MGEE
MGE Energy Inc
stock NASDAQ

At Close

Jul 17, 2026 3:59:50 PM EDT

81.09USD-1.098%(-0.90)165,921

69.80Bid 81.09Ask 11.29Spread

Pre-market

0.00USD-100.000%(-81.99)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

81.05USD-0.049%(-0.04)55,572

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	83.4000	83.8900	80.8200	81.0900	-1.098%	165,921	0.000%
2026-07-16	80.5000	82.3150	80.5000	81.9900	+1.851%	166,453	-1.098%
2026-07-15	80.8500	82.1800	80.3300	80.5000	-0.825%	150,658	+0.733%
2026-07-14	82.3700	82.4925	80.7000	81.1700	-1.217%	171,841	-0.099%
2026-07-13	82.0100	82.5300	81.9000	82.1700	+0.489%	145,684	-1.314%
2026-07-10	81.9300	82.3400	81.3200	81.7700	+0.037%	105,830	-0.832%
2026-07-09	82.0700	82.9200	81.7000	81.7400	-0.560%	174,513	-0.795%
2026-07-08	83.6600	83.6600	81.3600	82.2000	-1.047%	305,606	-1.350%
2026-07-07	83.8200	85.2950	83.0500	83.0700	+0.133%	211,503	-2.384%
2026-07-06	83.8500	84.2900	82.3800	82.9600	-1.508%	270,693	-2.254%
2026-07-02	81.4700	84.2900	81.2800	84.2300	+3.847%	277,689	-3.728%
2026-07-01	81.5400	81.7050	80.7400	81.1100	-0.527%	423,866	-0.025%
2026-06-30	80.3500	82.1800	79.4525	81.5400	+1.620%	554,937	-0.552%
2026-06-29	79.4600	80.6700	78.3700	80.2400	+0.577%	372,479	+1.059%
2026-06-26	79.5200	80.3900	79.0700	79.7800	+1.173%	1,266,087	+1.642%
2026-06-25	78.9700	79.9550	78.2200	78.8550	+0.171%	199,035	+2.834%
2026-06-24	77.8100	78.9200	77.8100	78.7200	+1.877%	217,832	+3.011%
2026-06-23	76.7800	77.7500	76.3400	77.2700	+1.658%	249,555	+4.944%
2026-06-22	75.6500	76.7200	75.6500	76.0100	+0.119%	173,790	+6.683%
2026-06-18	76.0700	77.2500	75.2000	75.9200	+0.251%	624,049	+6.810%
2026-06-17	76.3700	76.7900	75.0500	75.7300	-1.534%	237,474	+7.078%
2026-06-16	76.5000	78.4400	76.2600	76.9100	+0.130%	207,577	+5.435%
2026-06-15	76.9700	78.5600	75.6600	76.8100	-1.095%	275,573	+5.572%
2026-06-12	76.7000	78.3850	76.6600	77.6600	+1.252%	204,444	+4.417%
2026-06-11	77.9800	78.7500	76.6700	76.7000	-1.325%	209,968	+5.724%
2026-06-10	77.8700	78.8350	76.7600	77.7300	+1.001%	229,471	+4.323%
2026-06-09	76.1300	78.4750	76.1300	76.9600	+1.330%	228,943	+5.366%
2026-06-08	75.9800	77.2500	75.8400	75.9500	+0.383%	326,060	+6.768%
2026-06-05	74.3000	76.0700	73.8500	75.6600	+2.437%	315,889	+7.177%
2026-06-04	73.9900	74.4250	72.7100	73.8600	+0.613%	318,909	+9.789%
2026-06-03	73.9800	75.2000	73.2800	73.4100	-1.331%	418,539	+10.462%
2026-06-02	73.4250	74.5793	72.3367	74.4000	+2.437%	262,366	+8.992%
2026-06-01	74.3500	74.7900	72.1600	72.6300	-3.801%	395,097	+11.648%
2026-05-29	75.3500	75.8000	74.8750	75.5000	-0.132%	427,479	+7.404%
2026-05-28	76.0000	76.8000	75.5000	75.6000	-1.021%	302,627	+7.262%
2026-05-27	75.8900	76.6800	75.7400	76.3800	+0.500%	198,810	+6.167%
2026-05-26	76.3800	76.6900	75.6650	76.0000	-0.079%	175,761	+6.697%
2026-05-22	75.8500	76.4550	75.1000	76.0600	+0.092%	345,528	+6.613%
2026-05-21	75.3700	75.9900	75.0100	75.9900	+0.224%	418,925	+6.711%
2026-05-20	75.6000	75.9900	74.8200	75.8200	+0.291%	439,466	+6.951%
2026-05-19	74.8300	76.0100	74.2900	75.6000	+0.800%	463,180	+7.262%
2026-05-18	74.3100	75.1900	74.0800	75.0000	+0.820%	295,316	+8.120%
2026-05-15	75.5900	75.8700	74.3100	74.3900	-1.782%	237,415	+9.007%
2026-05-14	75.0000	75.7500	74.5700	75.7400	+1.121%	349,644	+7.064%
2026-05-13	74.5000	75.2700	74.1000	74.9000	-0.531%	338,729	+8.264%
2026-05-12	73.8300	75.7500	73.7900	75.3000	+1.991%	430,594	+7.689%
2026-05-11	73.8700	74.4400	73.2300	73.8300	+0.244%	266,628	+9.833%
2026-05-08	74.7500	74.7500	73.0000	73.6500	-1.340%	748,073	+10.102%
2026-05-07	77.8600	77.8600	74.5100	74.6500	-7.611%	1,939,666	+8.627%
2026-05-06	81.1600	81.3200	79.5200	80.8000	+0.062%	160,033	+0.359%
2026-05-05	80.0000	81.6250	79.5410	80.7500	+0.799%	158,632	+0.421%
2026-05-04	80.2000	81.4200	79.5400	80.1100	-0.608%	159,135	+1.223%
2026-05-01	80.3100	81.2750	79.6500	80.6000	+0.474%	170,543	+0.608%
2026-04-30	78.5200	80.2700	78.5200	80.2200	+1.867%	230,246	+1.085%
2026-04-29	80.3300	80.7000	78.3850	78.7500	-2.802%	210,622	+2.971%
2026-04-28	81.9100	81.9900	80.3100	81.0200	-0.049%	197,575	+0.086%
2026-04-27	80.3800	81.6300	80.3800	81.0600	+1.098%	123,537	+0.037%
2026-04-24	80.4200	81.2300	79.8800	80.1800	-0.459%	123,808	+1.135%
2026-04-23	78.8900	80.6800	78.5150	80.5500	+2.429%	130,213	+0.670%
2026-04-22	78.6500	79.2300	78.1300	78.6400	-0.013%	183,343	+3.115%
2026-04-21	78.1800	78.8950	77.8700	78.6500	+0.396%	252,349	+3.102%
2026-04-20	77.1400	79.2000	77.1400	78.3400	+1.097%	289,852	+3.510%
2026-04-17	77.4700	77.5450	75.9950	77.4900	+0.259%	227,362	+4.646%
2026-04-16	77.1800	77.8150	77.0200	77.2900	-0.604%	249,282	+4.917%
2026-04-15	79.4500	79.7500	77.5202	77.7600	-2.666%	246,353	+4.282%
2026-04-14	79.8500	80.2900	78.7500	79.8900	+0.050%	101,627	+1.502%
2026-04-13	80.9400	80.9400	79.0400	79.8500	-1.139%	156,423	+1.553%
2026-04-10	80.7800	81.1000	80.2750	80.7700	-0.407%	97,202	+0.396%
2026-04-09	79.2300	81.8900	79.2300	81.1000	+1.629%	184,967	-0.012%
2026-04-08	79.1800	79.8500	78.8450	79.8000	+1.205%	218,570	+1.617%
2026-04-07	78.3100	79.3200	77.9975	78.8500	+0.561%	155,844	+2.841%
2026-04-06	78.4000	78.8500	78.0700	78.4100	-0.508%	132,751	+3.418%
2026-04-02	77.6500	79.3050	77.1900	78.8100	+1.416%	169,676	+2.893%
2026-04-01	76.5000	78.3800	76.5000	77.7100	+0.543%	130,709	+4.350%
2026-03-31	78.5200	78.6600	76.7700	77.2900	-0.936%	177,303	+4.917%
2026-03-30	76.6000	78.0500	76.1600	78.0200	+2.442%	249,749	+3.935%
2026-03-27	76.4500	76.5500	74.6300	76.1600	+0.290%	212,598	+6.473%
2026-03-26	76.0700	76.9050	75.5500	75.9400	-0.354%	176,002	+6.782%
2026-03-25	77.4700	77.4700	76.0800	76.2100	-0.704%	185,940	+6.403%
2026-03-24	75.7600	77.4000	75.4800	76.7500	+0.841%	396,553	+5.655%
2026-03-23	75.5100	76.3000	74.5700	76.1100	+2.671%	474,179	+6.543%
2026-03-20	74.4100	75.3900	73.8400	74.1300	-0.416%	1,050,988	+9.389%
2026-03-19	72.4400	74.8100	72.1700	74.4400	+2.747%	412,840	+8.933%
2026-03-18	73.8100	74.2200	72.1800	72.4500	-2.634%	221,962	+11.925%
2026-03-17	76.0000	76.1100	73.5300	74.4100	-1.418%	183,114	+8.977%
2026-03-16	75.4400	75.8900	75.0600	75.4800	+0.950%	186,747	+7.432%
2026-03-13	74.6200	75.4400	73.3701	74.7700	+1.356%	207,705	+8.453%
2026-03-12	73.4800	74.5600	72.7800	73.7700	-0.512%	369,156	+9.923%
2026-03-11	76.4800	76.4800	73.9300	74.1500	-3.413%	178,068	+9.359%
2026-03-10	77.3100	78.1100	76.5000	76.7700	-1.577%	203,628	+5.627%
2026-03-09	79.0600	79.7900	77.2900	78.0000	-2.317%	199,872	+3.962%
2026-03-06	79.0100	79.9300	78.5700	79.8500	+0.151%	123,278	+1.553%
2026-03-05	80.2700	80.4800	78.9900	79.7300	-1.701%	130,393	+1.706%
2026-03-04	81.0350	81.3900	79.9300	81.1100	-0.160%	122,762	-0.025%
2026-03-03	80.9200	81.6900	79.5100	81.2400	-0.745%	148,700	-0.185%
2026-03-02	81.5900	82.3650	81.4850	81.8500	-0.207%	121,037	-0.929%
2026-02-27	81.7900	83.0750	81.1100	82.0200	-0.407%	130,460	-1.134%
2026-02-26	81.8700	82.9400	81.4200	82.3550	+0.975%	128,284	-1.536%
2026-02-25	82.1700	82.1700	78.4600	81.5600	-1.211%	143,558	-0.576%
2026-02-24	81.8600	83.2250	80.7500	82.5600	+1.301%	144,385	-1.781%
2026-02-23	80.8700	82.0000	80.7500	81.5000	+0.742%	142,399	-0.503%
2026-02-20	80.4400	81.1300	79.6600	80.9000	+1.024%	158,321	+0.235%
2026-02-19	80.0300	80.9900	79.4800	80.0800	+0.113%	105,576	+1.261%
2026-02-18	82.1000	82.1000	79.9200	79.9900	-2.960%	106,017	+1.375%
2026-02-17	83.5000	83.5000	82.0900	82.4300	-0.543%	75,160	-1.626%
2026-02-13	81.7400	83.1500	80.8310	82.8800	+2.132%	95,720	-2.160%
2026-02-12	80.4800	81.7700	80.3450	81.1500	+1.564%	79,933	-0.074%
2026-02-11	80.4000	80.4000	79.5500	79.9000	0.000%	83,582	+1.489%
2026-02-10	79.1300	80.6700	78.3300	79.9000	+1.486%	100,131	+1.489%
2026-02-09	79.5800	80.1150	78.1500	78.7300	-1.068%	110,972	+2.998%
2026-02-06	80.9600	81.3900	79.2600	79.5800	-1.644%	179,493	+1.897%
2026-02-05	80.4000	81.6200	79.2100	80.9100	+0.785%	166,741	+0.222%
2026-02-04	79.7800	81.0100	79.7350	80.2800	+1.402%	164,944	+1.009%
2026-02-03	78.7400	80.1300	78.6000	79.1700	+0.164%	120,432	+2.425%
2026-02-02	79.9400	80.6850	78.7850	79.0400	-1.052%	132,824	+2.594%
2026-01-30	78.6300	80.0100	78.2050	79.8800	+1.191%	203,407	+1.515%
2026-01-29	78.2900	79.9004	78.2900	78.9400	+0.985%	145,384	+2.724%
2026-01-28	79.0500	79.5900	78.0900	78.1700	-1.201%	101,399	+3.735%
2026-01-27	78.9000	79.7800	78.6500	79.1200	-0.114%	112,692	+2.490%
2026-01-26	78.6900	79.9400	78.5450	79.2100	+0.776%	109,278	+2.373%
2026-01-23	79.5400	79.7000	78.1000	78.6000	-1.664%	116,281	+3.168%
2026-01-22	80.6000	80.9876	79.8800	79.9300	-0.917%	81,229	+1.451%
2026-01-21	79.4900	80.7800	79.4251	80.6700	+1.638%	109,101	+0.521%
2026-01-20	79.2800	79.5300	78.5500	79.3700	-0.264%	93,108	+2.167%
2026-01-16	79.6000	79.9100	78.5100	79.5800	-0.463%	119,237	+1.897%
2026-01-15	79.7000	80.7600	78.9640	79.9500	+0.617%	97,099	+1.426%
2026-01-14	79.2600	79.8000	78.8700	79.4600	+0.608%	77,961	+2.051%
2026-01-13	78.6400	79.1400	77.9500	78.9800	+0.292%	86,955	+2.672%
2026-01-12	78.1400	79.2600	77.9200	78.7500	+0.408%	95,887	+2.971%
2026-01-09	77.9800	78.5250	77.9800	78.4300	+0.487%	107,540	+3.392%
2026-01-08	77.8000	79.2450	77.8000	78.0500	-0.357%	93,134	+3.895%
2026-01-07	78.7500	78.7500	77.3400	78.3300	+0.153%	162,266	+3.524%
2026-01-06	77.1300	78.6800	77.1300	78.2100	+0.916%	110,745	+3.682%
2026-01-05	78.0300	78.9500	76.4700	77.5000	-1.198%	135,620	+4.632%
2026-01-02	78.2000	78.9100	77.5000	78.4400	+0.026%	103,398	+3.378%
2025-12-31	78.8700	78.8700	78.3701	78.4200	-0.419%	97,043	+3.405%
2025-12-30	78.4900	78.8650	77.9199	78.7500	-0.025%	92,290	+2.971%
2025-12-29	78.3900	79.2400	78.3350	78.7700	+0.536%	97,871	+2.945%
2025-12-26	78.6600	78.9100	78.0500	78.3500	-0.394%	76,098	+3.497%
2025-12-24	78.2700	78.9300	78.0950	78.6600	+0.498%	59,643	+3.089%
2025-12-23	77.9500	78.7200	77.9500	78.2700	-0.115%	101,537	+3.603%
2025-12-22	78.5200	78.9300	77.9900	78.3600	-0.533%	107,833	+3.484%
2025-12-19	80.2300	80.7704	78.4200	78.7800	-2.524%	527,992	+2.932%
2025-12-18	81.3300	81.6200	80.4900	80.8200	-0.603%	146,570	+0.334%
2025-12-17	79.9500	81.5200	79.9500	81.3100	+1.333%	120,129	-0.271%
2025-12-16	81.2500	82.7100	79.8700	80.2400	-1.895%	151,246	+1.059%
2025-12-15	80.2300	82.2000	79.9562	81.7900	+1.995%	186,031	-0.856%
2025-12-12	79.8200	81.0400	79.6350	80.1900	+1.122%	135,716	+1.122%
2025-12-11	79.3700	80.1150	79.1200	79.3000	+0.392%	97,741	+2.257%
2025-12-10	78.5200	79.4600	78.3000	78.9900	+0.509%	160,495	+2.659%
2025-12-09	78.1300	78.9750	78.0500	78.5900	+1.198%	78,073	+3.181%
2025-12-08	78.6600	78.8200	77.4600	77.6600	-1.271%	122,619	+4.417%
2025-12-05	78.6200	78.9306	78.0600	78.6600	-0.329%	91,742	+3.089%
2025-12-04	79.6100	80.2100	78.5600	78.9200	-1.313%	101,841	+2.750%
2025-12-03	79.9200	80.2950	79.1100	79.9700	+0.680%	120,808	+1.401%
2025-12-02	80.6900	81.0000	79.0800	79.4300	-0.874%	95,549	+2.090%
2025-12-01	81.4700	82.3150	79.9500	80.1300	-3.248%	199,450	+1.198%
2025-11-28	82.6400	82.8600	81.7700	82.8200	+0.133%	66,938	-2.089%
2025-11-26	81.6400	83.7900	81.6400	82.7100	+0.706%	314,500	-1.959%
2025-11-25	82.3600	83.4950	81.7800	82.1300	+0.305%	159,488	-1.266%
2025-11-24	82.1000	82.3200	80.9401	81.8800	-0.727%	137,694	-0.965%
2025-11-21	81.1300	82.8700	81.0400	82.4800	+1.752%	139,700	-1.685%
2025-11-20	81.5000	81.9300	80.7700	81.0600	+0.247%	84,126	+0.037%
2025-11-19	81.7500	82.7701	80.6700	80.8600	-1.582%	95,435	+0.284%
2025-11-18	82.7700	83.5500	81.6750	82.1600	-0.303%	104,035	-1.302%
2025-11-17	83.8100	84.0950	82.1200	82.4100	-1.506%	89,279	-1.602%
2025-11-14	83.0000	83.7500	82.2800	83.6700	+0.072%	96,350	-3.084%
2025-11-13	83.8200	84.2550	82.8450	83.6100	-0.488%	96,720	-3.014%
2025-11-12	83.8700	84.7500	83.6650	84.0200	-0.214%	152,495	-3.487%
2025-11-11	83.5000	84.4500	83.2400	84.2000	+1.141%	77,497	-3.694%
2025-11-10	83.5700	83.8800	82.4000	83.2500	-0.144%	108,221	-2.595%
2025-11-07	83.8300	83.9200	82.8100	83.3700	-0.227%	92,702	-2.735%
2025-11-06	84.0500	84.5100	83.2800	83.5600	-1.077%	119,780	-2.956%
2025-11-05	83.1600	84.6500	82.8800	84.4700	+1.417%	130,669	-4.001%
2025-11-04	83.0000	83.6600	82.4500	83.2900	+0.398%	127,269	-2.641%
2025-11-03	82.2300	83.1099	81.1300	82.9600	+0.109%	143,811	-2.254%
2025-10-31	82.9200	83.7200	82.1100	82.8700	-0.838%	226,214	-2.148%
2025-10-30	82.9300	84.0000	82.0000	83.5700	+0.699%	142,902	-2.968%
2025-10-29	85.0300	85.0800	82.4600	82.9900	-2.662%	110,705	-2.289%
2025-10-28	85.7500	86.8100	84.0900	85.2600	-0.757%	72,421	-4.891%
2025-10-27	86.8500	87.1050	85.6600	85.9100	-1.082%	85,086	-5.611%
2025-10-24	86.8500	87.1100	85.5500	86.8500	+0.428%	117,959	-6.632%
2025-10-23	86.9900	87.4450	85.9800	86.4800	-0.655%	89,542	-6.233%
2025-10-22	86.0000	87.9400	85.1700	87.0500	+1.575%	109,091	-6.847%
2025-10-21	85.5400	85.7600	84.6900	85.7000	-0.186%	138,124	-5.379%
2025-10-20	84.6400	85.9100	84.3350	85.8600	+1.838%	100,556	-5.556%
2025-10-17	84.4800	85.0000	84.0501	84.3100	-0.047%	113,530	-3.819%
2025-10-16	84.5800	85.1550	84.0950	84.3500	-0.390%	103,598	-3.865%
2025-10-15	84.4600	85.3400	83.9050	84.6800	+0.272%	80,602	-4.239%
2025-10-14	83.5000	85.0250	83.1001	84.4500	+0.644%	112,868	-3.979%
2025-10-13	84.5200	84.9200	83.6956	83.9100	-0.804%	82,010	-3.361%
2025-10-10	84.1900	85.0474	84.0000	84.5900	+0.273%	125,231	-4.138%
2025-10-09	83.8200	84.7000	83.5129	84.3600	+0.297%	121,137	-3.876%
2025-10-08	83.9800	84.1700	82.6600	84.1100	+0.526%	85,759	-3.591%
2025-10-07	82.6600	84.4400	82.3550	83.6700	+0.941%	172,133	-3.084%
2025-10-06	82.5100	83.3350	82.3700	82.8900	+0.254%	118,113	-2.172%
2025-10-03	81.5700	83.3750	81.5700	82.6800	+1.435%	138,134	-1.923%
2025-10-02	82.6700	82.7750	81.1400	81.5100	-1.866%	125,167	-0.515%
2025-10-01	83.6700	83.9500	82.9150	83.0600	-1.330%	121,629	-2.372%
2025-09-30	83.2000	84.2500	83.2000	84.1800	+0.622%	115,546	-3.671%
2025-09-29	83.2700	83.7100	82.3300	83.6600	+0.480%	164,159	-3.072%
2025-09-26	83.0700	84.4200	82.6800	83.2600	+0.313%	99,576	-2.606%
2025-09-25	84.1500	84.7600	82.6400	83.0000	-1.226%	132,362	-2.301%
2025-09-24	84.1200	84.6550	83.6300	84.0300	-0.544%	112,214	-3.499%
2025-09-23	83.4700	84.4900	83.0500	84.4900	+0.763%	156,814	-4.024%
2025-09-22	84.2100	84.2100	83.0700	83.8500	-0.155%	154,271	-3.292%
2025-09-19	84.1300	84.1300	83.1700	83.9800	-0.155%	546,508	-3.441%
2025-09-18	83.5000	84.5250	82.7000	84.1100	+0.610%	130,248	-3.591%
2025-09-17	83.7000	85.0100	82.8401	83.6000	+0.481%	128,109	-3.002%
2025-09-16	84.5700	85.2000	82.7250	83.2000	-2.129%	146,195	-2.536%
2025-09-15	84.2400	85.5100	83.6350	85.0100	+0.890%	157,156	-4.611%
2025-09-12	85.9200	86.2399	84.0900	84.2600	-1.978%	124,085	-3.762%
2025-09-11	84.2600	86.1900	83.2438	85.9600	+2.971%	135,219	-5.665%
2025-09-10	83.2100	84.7350	82.9450	83.4800	+0.048%	90,151	-2.863%
2025-09-09	83.0000	83.8290	82.9050	83.4400	+0.174%	93,026	-2.816%
2025-09-08	84.7500	84.7550	82.9300	83.2950	-1.717%	137,712	-2.647%
2025-09-05	85.2600	86.2100	84.0100	84.7500	-0.563%	115,626	-4.319%
2025-09-04	84.8400	85.6100	83.9000	85.2300	+0.912%	139,551	-4.857%
2025-09-03	84.2100	85.3850	84.2050	84.4600	-0.319%	111,593	-3.990%
2025-09-02	84.5400	85.3450	83.3871	84.7300	-0.493%	104,756	-4.296%
2025-08-29	86.0500	86.2600	84.9100	85.1500	-1.000%	104,987	-4.768%
2025-08-28	87.5300	87.7500	85.7800	86.0100	-1.692%	101,404	-5.720%
2025-08-27	87.3000	88.0100	86.3050	87.4900	+0.080%	146,792	-7.315%
2025-08-26	86.4000	87.9900	86.1800	87.4200	+1.380%	144,027	-7.241%
2025-08-25	87.3100	87.3850	86.1800	86.2300	-1.721%	206,365	-5.961%
2025-08-22	85.5300	87.9800	85.5300	87.7400	+3.321%	163,943	-7.579%
2025-08-21	84.8200	85.4100	84.1000	84.9200	-0.212%	84,372	-4.510%
2025-08-20	85.3900	86.1675	84.2450	85.1000	+0.159%	102,548	-4.712%
2025-08-19	83.8400	85.2400	83.7300	84.9650	+1.876%	115,225	-4.561%
2025-08-18	84.1000	84.6300	83.0700	83.4000	-0.832%	113,594	-2.770%
2025-08-15	84.7500	84.7500	83.1350	84.1000	-0.603%	122,828	-3.579%
2025-08-14	85.5700	85.5700	84.2969	84.6100	-1.410%	112,227	-4.160%
2025-08-13	85.1100	85.9900	84.4300	85.8200	+0.905%	115,920	-5.512%
2025-08-12	83.2000	85.1100	82.6400	85.0500	+2.470%	143,665	-4.656%
2025-08-11	83.3900	83.8000	82.2901	83.0000	-0.252%	136,407	-2.301%
2025-08-08	84.1300	84.2629	82.9000	83.2100	-1.117%	103,369	-2.548%
2025-08-07	83.6000	84.5000	82.9600	84.1500	+0.310%	127,006	-3.636%
2025-08-06	84.4500	85.4450	83.6800	83.8900	-0.816%	97,992	-3.338%
2025-08-05	85.4300	85.8400	84.4250	84.5800	-1.122%	98,861	-4.126%
2025-08-04	83.9300	85.5600	83.8100	85.5400	+1.882%	215,937	-5.202%
2025-08-01	84.8500	85.2700	83.8900	83.9600	-1.154%	155,051	-3.418%
2025-07-31	84.2250	85.0300	82.2059	84.9400	+1.542%	222,694	-4.533%
2025-07-30	84.1600	85.2000	83.5350	83.6500	-0.012%	187,202	-3.060%
2025-07-29	85.6400	86.7100	83.4600	83.6600	-1.391%	168,888	-3.072%
2025-07-28	86.1900	86.3500	84.7000	84.8400	-1.953%	212,815	-4.420%
2025-07-25	87.0800	87.8800	86.3400	86.5300	-0.346%	96,492	-6.287%
2025-07-24	86.7400	87.4699	86.0600	86.8300	-0.276%	94,599	-6.611%
2025-07-23	89.2500	89.5000	86.7700	87.0700	-1.482%	132,186	-6.868%
2025-07-22	87.0800	89.2500	85.7500	88.3800	+1.738%	177,021	-8.248%
2025-07-21	86.0200	87.4199	86.0200	86.8700	+1.141%	111,086	-6.654%
2025-07-18	86.1400	87.0000	85.2200	85.8900	+0.421%	136,306	-5.589%
2025-07-17	85.7600	86.3400	85.0000	85.5300	-0.338%	191,900	-5.191%
2025-07-16	85.7400	86.7400	85.2201	85.8200	+0.339%	161,029	-5.512%
2025-07-15	86.6500	87.1200	85.3000	85.5300	-1.213%	130,909	-5.191%
2025-07-14	86.3800	86.8250	85.7700	86.5800	+0.383%	159,341	-6.341%
2025-07-11	87.9600	87.9600	86.0700	86.2500	-2.055%	173,885	-5.983%
2025-07-10	87.9600	89.4855	87.6100	88.0600	-0.486%	301,351	-7.915%
2025-07-09	87.8100	88.7250	87.1800	88.4900	+0.706%	158,835	-8.363%
2025-07-08	87.8700	88.5250	86.9900	87.8700	-0.340%	137,278	-7.716%
2025-07-07	89.4500	90.1400	87.9400	88.1700	-2.088%	136,230	-8.030%
2025-07-03	89.5400	90.0650	88.8800	90.0500	+0.919%	61,813	-9.950%
2025-07-02	89.4300	89.9700	88.4000	89.2300	-0.524%	138,919	-9.122%
2025-07-01	88.2400	90.6600	87.7600	89.7000	+1.425%	157,714	-9.599%
2025-06-30	88.1500	88.5031	87.3100	88.4400	+0.329%	241,735	-8.311%
2025-06-27	88.5900	89.5300	87.7650	88.1500	-0.328%	530,014	-8.009%
2025-06-26	89.0700	89.4350	87.6600	88.4400	-0.841%	237,018	-8.311%
2025-06-25	90.7600	91.4900	88.9082	89.1900	-2.054%	670,572	-9.082%
2025-06-24	89.9200	91.4900	89.4600	91.0600	+1.766%	266,247	-10.949%
2025-06-23	88.6600	90.1650	88.2350	89.4800	+1.256%	304,623	-9.376%
2025-06-20	88.9600	90.4700	88.1700	88.3700	-0.619%	257,692	-8.238%
2025-06-18	88.4500	89.8400	87.6450	88.9200	+0.965%	121,048	-8.806%
2025-06-17	87.9200	88.8900	87.6700	88.0700	-0.418%	101,564	-7.926%
2025-06-16	88.3900	88.7300	87.3100	88.4400	+0.580%	144,974	-8.311%
2025-06-13	88.2400	89.0700	87.6850	87.9300	-1.202%	104,049	-7.779%
2025-06-12	88.9900	89.7684	88.7450	89.0000	-0.168%	57,420	-8.888%
2025-06-11	89.9700	90.2800	88.9900	89.1500	-0.558%	74,515	-9.041%
2025-06-10	89.1100	89.9900	88.6500	89.6500	+1.128%	140,186	-9.548%
2025-06-09	88.6100	89.3499	87.3150	88.6500	+0.590%	76,366	-8.528%
2025-06-06	88.7100	88.7100	87.5300	88.1300	-0.102%	50,176	-7.988%
2025-06-05	88.6800	88.6800	87.8700	88.2200	-0.653%	77,577	-8.082%
2025-06-04	89.9700	89.9700	88.7000	88.8000	-1.596%	86,520	-8.682%
2025-06-03	90.3700	90.3700	89.0900	90.2400	-0.055%	77,493	-10.140%
2025-06-02	90.1800	91.0000	89.3900	90.2900	-0.033%	94,750	-10.189%
2025-05-30	90.0000	90.6950	89.7900	90.3200	-0.111%	93,067	-10.219%
2025-05-29	89.0700	90.4900	88.5400	90.4200	+1.141%	77,837	-10.319%
2025-05-28	90.6100	90.6100	89.1900	89.4000	-1.542%	71,892	-9.295%
2025-05-27	90.5500	91.4600	90.1900	90.8000	+0.900%	72,662	-10.694%
2025-05-23	89.3600	90.2750	88.1900	89.9900	+0.514%	78,053	-9.890%
2025-05-22	89.8600	90.4400	89.0000	89.5300	-1.061%	78,035	-9.427%
2025-05-21	91.3500	91.9400	90.3100	90.4900	-1.748%	105,071	-10.388%
2025-05-20	93.2100	94.0000	92.0200	92.1000	-1.476%	134,392	-11.954%
2025-05-19	92.2000	93.6350	92.2000	93.4800	+0.950%	83,949	-13.254%
2025-05-16	91.4900	92.6550	91.4000	92.6000	+1.059%	150,222	-12.430%
2025-05-15	90.2200	91.8600	90.1850	91.6300	+2.140%	97,293	-11.503%
2025-05-14	89.5000	90.3950	87.7050	89.7100	-0.488%	133,892	-9.609%
2025-05-13	90.9100	91.0200	89.7400	90.1500	-0.166%	115,869	-10.050%
2025-05-12	91.9100	91.9500	89.6950	90.3000	-0.856%	126,822	-10.199%
2025-05-09	89.9800	91.3500	89.8750	91.0800	+0.853%	81,189	-10.968%
2025-05-08	92.1300	93.9500	87.6300	90.3100	-1.975%	146,256	-10.209%
2025-05-07	91.9700	92.7500	91.3350	92.1300	+0.744%	147,569	-11.983%
2025-05-06	90.4600	91.8150	89.2823	91.4500	+0.627%	65,230	-11.329%
2025-05-05	90.1800	91.3400	90.0500	90.8800	-0.011%	92,931	-10.772%
2025-05-02	90.3400	91.5000	89.9700	90.8900	+0.609%	73,387	-10.782%
2025-05-01	90.7600	91.2200	89.8850	90.3400	-0.088%	98,650	-10.239%
2025-04-30	91.4100	91.4700	88.6650	90.4200	-1.148%	159,842	-10.319%
2025-04-29	89.6300	91.6200	89.6300	91.4700	+1.566%	89,932	-11.348%
2025-04-28	87.5400	90.3300	85.4600	90.0600	+0.234%	92,678	-9.960%
2025-04-25	90.2400	90.2400	88.6250	89.8500	-1.024%	66,541	-9.750%
2025-04-24	91.1100	91.7150	90.5200	90.7800	-0.275%	77,438	-10.674%
2025-04-23	91.3900	92.0300	89.9900	91.0300	-0.394%	108,682	-10.919%
2025-04-22	90.5400	91.6900	89.7600	91.3900	+1.895%	91,328	-11.270%
2025-04-21	90.2400	90.4450	88.8900	89.6900	-0.983%	91,138	-9.589%
2025-04-17	90.2000	91.7600	90.2000	90.5800	+0.288%	98,300	-10.477%
2025-04-16	91.4500	91.4500	89.9300	90.3200	-0.485%	103,460	-10.219%
2025-04-15	90.5800	91.8000	90.4100	90.7600	-0.242%	60,103	-10.654%
2025-04-14	90.0000	91.4500	89.6250	90.9800	+1.847%	98,152	-10.871%
2025-04-11	87.8000	89.5850	86.7200	89.3300	+1.777%	126,962	-9.224%
2025-04-10	86.8900	88.7850	86.0650	87.7700	-1.448%	214,460	-7.611%
2025-04-09	86.1500	91.1700	84.2500	89.0600	+2.545%	237,522	-8.949%
2025-04-08	87.6700	89.9600	85.8400	86.8500	-0.195%	149,256	-6.632%
2025-04-07	87.2300	89.9550	84.0000	87.0200	-2.236%	166,072	-6.815%
2025-04-04	90.8700	92.3950	88.3300	89.0100	-3.208%	246,868	-8.898%
2025-04-03	92.4800	94.2150	91.8700	91.9600	-1.193%	172,566	-11.820%
2025-04-02	92.3100	93.6500	92.1900	93.0700	+0.161%	104,140	-12.872%
2025-04-01	92.8800	93.2150	92.0050	92.9200	-0.043%	121,757	-12.731%
2025-03-31	92.8000	93.9700	92.2600	92.9600	+0.054%	120,463	-12.769%
2025-03-28	92.8300	93.5850	92.4900	92.9100	+0.454%	71,400	-12.722%
2025-03-27	91.4300	92.6600	91.0100	92.4900	+1.637%	96,624	-12.326%
2025-03-26	90.6000	91.2100	90.3000	91.0000	+0.619%	125,967	-10.890%
2025-03-25	91.6100	91.7950	89.4100	90.4400	-1.363%	117,927	-10.338%
2025-03-24	92.2600	92.8700	91.4600	91.6900	+0.416%	104,700	-11.561%
2025-03-21	92.3300	92.6300	90.8400	91.3100	-1.350%	334,933	-11.193%
2025-03-20	91.5700	93.3800	91.4500	92.5600	+0.054%	100,609	-12.392%
2025-03-19	92.7700	92.9800	91.8975	92.5100	-0.151%	92,231	-12.345%
2025-03-18	92.4300	93.0800	91.9900	92.6500	-0.419%	104,796	-12.477%
2025-03-17	92.9200	94.7900	92.4100	93.0400	-0.193%	134,024	-12.844%
2025-03-14	91.5300	93.7500	91.3700	93.2200	+1.580%	134,260	-13.012%
2025-03-13	91.3500	92.5000	91.0500	91.7700	+0.913%	132,083	-11.638%
2025-03-12	92.2200	92.6500	90.8300	90.9400	-1.655%	119,117	-10.831%
2025-03-11	92.8900	93.6350	91.0500	92.4700	+0.076%	139,281	-12.307%
2025-03-10	89.8000	93.2800	88.6700	92.4000	+2.712%	229,991	-12.240%
2025-03-07	89.8400	91.0000	88.6400	89.9600	+1.249%	101,323	-9.860%
2025-03-06	89.0400	89.4100	88.0150	88.8500	-0.937%	95,035	-8.734%
2025-03-05	90.2400	91.1750	88.5850	89.6900	-1.309%	128,755	-9.589%
2025-03-04	92.6000	93.5900	90.6300	90.8800	-1.932%	147,593	-10.772%
2025-03-03	91.4500	92.9200	91.4500	92.6700	+0.970%	122,550	-12.496%
2025-02-28	91.3700	92.0300	90.9000	91.7800	+0.735%	126,757	-11.647%
2025-02-27	91.8800	92.1800	88.8100	91.1100	-2.368%	156,497	-10.998%
2025-02-26	93.9900	94.4200	92.7201	93.3200	-0.861%	76,444	-13.105%
2025-02-25	93.4300	95.0000	93.3100	94.1300	+1.215%	121,695	-13.853%
2025-02-24	92.5400	94.9900	91.7252	93.0000	+0.879%	156,300	-12.806%
2025-02-21	91.7500	92.7100	90.4500	92.1900	+1.185%	185,410	-12.040%
2025-02-20	90.0100	91.3500	89.7850	91.1100	+0.563%	81,234	-10.998%
2025-02-19	90.1200	91.5000	90.1200	90.6000	+0.177%	117,251	-10.497%
2025-02-18	89.1800	90.6300	89.1800	90.4400	+1.118%	73,578	-10.338%
2025-02-14	90.5900	91.2100	89.2300	89.4400	-1.128%	60,608	-9.336%
2025-02-13	89.4000	90.7300	89.3200	90.4600	+1.174%	75,438	-10.358%
2025-02-12	88.5800	90.0500	88.5800	89.4100	-0.722%	90,761	-9.305%
2025-02-11	88.6000	90.1100	88.3210	90.0600	+0.536%	100,920	-9.960%
2025-02-10	90.5800	90.6350	89.5500	89.5800	-0.698%	100,434	-9.478%
2025-02-07	90.7300	91.1900	89.4800	90.2100	-0.923%	145,915	-10.110%
2025-02-06	90.4600	91.2000	89.6950	91.0500	+0.563%	126,906	-10.939%
2025-02-05	89.3100	90.6700	89.1300	90.5400	+1.753%	131,957	-10.437%
2025-02-04	88.1000	89.0850	87.4800	88.9800	+0.350%	144,344	-8.867%
2025-02-03	85.2500	89.4700	85.2500	88.6700	-1.313%	125,326	-8.549%
2025-01-31	89.9100	91.4950	89.6400	89.8500	-0.465%	804,407	-9.750%
2025-01-30	88.9200	90.5400	88.5500	90.2700	+2.359%	160,136	-10.169%
2025-01-29	87.7200	88.8500	87.2000	88.1900	+0.011%	165,146	-8.051%
2025-01-28	88.6100	89.6200	87.6700	88.1800	-0.463%	180,110	-8.040%
2025-01-27	85.8900	88.7070	84.5650	88.5900	+3.372%	339,513	-8.466%

document.getElementById("vTBryc").onerror = function(){this.style.display='none';}; .dark-mode .jy3645{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jy3645{ color: #333333; background-color: white; border: 2px solid #333333; }MGEEMGE Energy Incstock NASDAQ

MGEE
MGE Energy Inc
stock NASDAQ