MGE Energy (MGEE)

89.85Last Price

-0.42 (-0.47%)Change

MGE Energy is a publicly traded utility holding company that primarily provides electricity and natural gas services to residential, commercial, and industrial customers

Through its regulated subsidiaries, the company focuses on delivering reliable energy while promoting sustainable practices and environmental stewardship. MGE Energy is committed to investing in renewable energy sources, enhancing energy efficiency programs, and ensuring a transition to a cleaner, more resilient energy future. By prioritizing customer satisfaction and community engagement, the company aims to contribute positively to the regions it serves.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	89.91	91.50	89.64	89.85	843,887	89.85
1/30/2025	88.92	90.54	88.55	90.27	160,821	90.27
1/29/2025	87.72	88.85	87.20	88.19	166,697	88.19
1/28/2025	88.61	89.62	87.67	88.18	182,774	88.18
1/27/2025	85.89	88.71	84.56	88.59	342,354	88.59
1/24/2025	86.72	87.42	85.47	85.70	169,967	85.70
1/23/2025	87.52	88.00	86.14	87.16	278,564	87.16
1/22/2025	93.59	93.59	87.42	87.70	635,593	87.70
1/21/2025	94.71	95.32	93.01	94.18	140,002	94.18
1/17/2025	94.80	95.00	93.61	93.80	102,276	93.80
1/16/2025	91.94	93.98	91.77	93.85	112,228	93.85
1/15/2025	92.84	94.83	91.35	91.70	80,064	91.70
1/14/2025	89.81	91.24	89.55	91.14	104,854	91.14
1/13/2025	87.90	96.25	87.81	89.50	121,499	89.50
1/10/2025	90.00	90.76	88.13	88.24	114,732	88.24
1/08/2025	90.85	91.75	89.37	91.20	115,209	91.20
1/07/2025	90.15	91.25	90.01	91.03	180,905	91.03
1/06/2025	93.27	93.27	90.16	90.36	190,872	90.36
1/03/2025	93.44	94.62	93.08	93.36	188,136	93.36
1/02/2025	94.37	95.23	92.47	92.96	137,082	92.96
12/31/2024	94.38	0.00	94.38	93.96	0	93.96
12/30/2024	94.55	94.81	93.51	94.38	81,602	94.38
12/27/2024	94.66	95.90	94.20	95.09	157,094	95.09
12/26/2024	94.53	95.64	94.34	95.44	78,848	95.44
12/24/2024	94.04	95.28	93.45	95.25	42,519	95.25
12/23/2024	93.95	94.31	92.48	94.11	130,270	94.11
12/20/2024	93.15	94.94	93.15	94.46	345,535	94.46
12/19/2024	93.35	94.86	92.61	94.09	75,037	94.09
12/18/2024	95.45	96.45	91.94	92.89	212,567	92.89
12/17/2024	95.60	96.11	94.26	95.75	203,764	95.75
12/16/2024	97.30	97.65	95.81	96.33	177,413	96.33
12/13/2024	97.92	99.52	97.25	97.75	122,234	97.75
12/12/2024	101.29	102.36	97.98	98.40	129,356	98.40
12/11/2024	100.06	102.13	96.78	101.28	233,389	101.28
12/10/2024	99.42	100.39	98.15	99.47	227,816	99.47
12/09/2024	100.37	100.57	99.10	99.78	137,139	99.78
12/06/2024	101.58	101.58	99.37	100.35	82,543	100.35
12/05/2024	102.60	103.21	100.61	100.92	107,831	100.92
12/04/2024	104.18	105.19	102.05	102.74	112,466	102.74
12/03/2024	105.47	105.81	103.96	104.07	835,113	104.07
12/02/2024	104.43	105.29	102.39	104.91	173,160	104.91
11/29/2024	105.04	105.04	103.50	104.28	119,596	104.28
11/27/2024	104.16	105.56	104.00	104.76	100,253	104.76
11/26/2024	104.33	104.33	102.77	103.34	122,565	103.34
11/25/2024	104.68	106.76	104.01	104.75	215,133	104.75
11/22/2024	104.85	105.65	103.98	104.14	201,107	104.14
11/21/2024	104.22	104.67	103.20	104.13	126,868	104.13
11/20/2024	104.33	104.53	103.08	103.89	93,711	103.89
11/19/2024	104.01	104.84	102.91	104.53	109,853	104.53
11/18/2024	104.33	106.47	104.14	104.97	92,032	104.97
11/15/2024	106.07	106.14	104.15	104.86	132,619	104.86
11/14/2024	107.74	108.64	105.26	105.70	183,570	105.70
11/13/2024	108.15	109.22	106.23	108.16	154,095	108.16
11/12/2024	106.21	107.77	105.65	106.87	152,442	106.87
11/11/2024	101.88	107.17	101.22	106.20	170,104	106.20
11/08/2024	97.77	101.67	97.77	101.52	132,641	101.52
11/07/2024	97.14	97.58	93.96	97.36	119,617	97.36
11/06/2024	93.30	97.64	93.30	97.32	433,144	97.32
11/05/2024	88.82	90.86	88.72	90.81	92,542	90.81
11/04/2024	88.05	89.44	87.40	89.10	76,597	89.10
11/01/2024	91.24	91.47	88.38	88.55	91,276	88.55