MGE Energy (MGEE)

Historical Prices For MGE Energy (MGEE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	92.31	93.65	92.19	93.07	104,140	93.07
4/01/2025	92.88	93.22	92.00	92.92	121,757	92.92
3/31/2025	92.80	93.97	92.26	92.96	120,463	92.96
3/28/2025	92.83	93.58	92.49	92.91	71,400	92.91
3/27/2025	91.43	92.66	91.01	92.49	96,624	92.49
3/26/2025	90.60	91.21	90.30	91.00	128,018	91.00
3/25/2025	91.61	91.80	89.41	90.44	120,097	90.44
3/24/2025	92.26	92.87	91.46	91.69	108,040	91.69
3/21/2025	92.33	92.63	90.84	91.31	374,395	91.31
3/20/2025	91.57	93.38	91.45	92.56	101,625	92.56
3/19/2025	92.77	92.98	91.90	92.51	94,776	92.51
3/18/2025	92.43	93.08	91.99	92.65	110,587	92.65
3/17/2025	92.92	94.79	92.41	93.04	139,417	93.04
3/14/2025	91.53	93.75	91.37	93.22	149,004	93.22
3/13/2025	91.35	92.50	91.05	91.77	141,197	91.77
3/12/2025	92.22	92.65	90.83	90.94	125,371	90.94
3/11/2025	92.89	93.64	91.05	92.47	151,137	92.47
3/10/2025	89.80	93.28	88.67	92.40	235,299	92.40
3/07/2025	89.84	91.00	88.64	89.96	106,162	89.96
3/06/2025	89.04	89.41	88.02	88.85	109,622	88.85
3/05/2025	90.24	91.17	88.58	89.69	142,644	89.69
3/04/2025	92.60	93.59	90.63	90.88	213,449	90.88
3/03/2025	91.45	92.92	91.45	92.67	126,719	92.67
2/28/2025	91.37	92.03	90.90	91.78	132,943	91.78
2/27/2025	91.88	92.18	88.81	91.11	165,307	90.66
2/26/2025	93.99	94.42	92.72	93.32	77,833	92.86
2/25/2025	93.43	95.00	93.31	94.13	127,153	93.67
2/24/2025	92.54	94.99	91.73	93.00	158,718	92.54
2/21/2025	91.75	92.71	90.45	92.19	187,669	91.73
2/20/2025	90.01	91.35	89.78	91.11	84,411	90.66
2/19/2025	90.12	91.50	90.12	90.60	117,783	90.15
2/18/2025	89.18	90.63	89.18	90.44	77,342	89.99
2/14/2025	90.59	91.21	89.23	89.44	64,831	89.00
2/13/2025	89.40	90.73	89.32	90.46	76,618	90.01
2/12/2025	88.58	90.05	88.58	89.41	102,289	88.97
2/11/2025	88.60	90.11	88.32	90.06	112,730	89.62
2/10/2025	90.58	90.64	89.55	89.58	101,960	89.14
2/07/2025	90.73	91.19	89.48	90.21	149,190	89.76
2/06/2025	90.46	91.20	89.69	91.05	132,970	90.60
2/05/2025	89.31	90.67	89.13	90.54	137,191	90.09
2/04/2025	88.10	89.08	87.48	88.98	185,914	88.54
2/03/2025	85.25	89.47	85.25	88.67	130,603	88.23
1/31/2025	89.91	91.50	89.64	89.85	843,888	89.41
1/30/2025	88.92	90.54	88.55	90.27	160,821	89.82
1/29/2025	87.72	88.85	87.20	88.19	166,697	87.75
1/28/2025	88.61	89.62	87.67	88.18	182,774	87.74
1/27/2025	85.89	88.71	84.56	88.59	342,354	88.15
1/24/2025	86.72	87.42	85.47	85.70	169,967	85.28
1/23/2025	87.52	88.00	86.14	87.16	278,564	86.73
1/22/2025	93.59	93.59	87.42	87.70	635,593	87.27
1/21/2025	94.71	95.32	93.01	94.18	140,002	93.71
1/17/2025	94.80	95.00	93.61	93.80	102,276	93.34
1/16/2025	91.94	93.98	91.77	93.85	112,228	93.39
1/15/2025	92.84	94.83	91.35	91.70	80,064	91.25
1/14/2025	89.81	91.24	89.55	91.14	104,854	90.69
1/13/2025	87.90	96.25	87.81	89.50	121,499	89.06
1/10/2025	90.00	90.76	88.13	88.24	114,732	87.80
1/08/2025	90.85	91.75	89.37	91.20	115,209	90.75
1/07/2025	90.15	91.25	90.01	91.03	180,905	90.58
1/06/2025	93.27	93.27	90.16	90.36	190,872	89.91
1/03/2025	93.44	94.62	93.08	93.36	188,136	92.90