Skip to main content
MGEE logo

MGE Energy, Inc.

MGEENASDAQUtilitiesUtilities - Regulated Electric

$73.48Today:- (-)1Y −14.15%

As of Oct 23, 2026 close

Market cap
$2.75B
P/E (TTM)
18.39
Forward P/E
15.99
Dividend yield
2.60%
52-week range
$68.01$87.94
Volume (live)
-
Avg. volume (3M)
191.76K

MGE Energy (MGEE) Historical Stock Prices

Analyze MGE Energy (MGEE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MGE Energy (MGEE) Interactive Price Chart

Interactive historical price chart showing MGE Energy stock price movements and trends across multiple time periods.

Loading chart...

MGEE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MGEE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202673.8774.5372.4273.4873.48140.76K
Oct 22, 202672.5874.5372.3774.2474.24126.48K
Oct 21, 202672.1772.7571.7172.0172.01117.14K
Oct 20, 202671.8772.7571.8772.2072.20111.95K
Oct 19, 202672.0772.9571.0471.3171.31133.36K
Oct 16, 202671.7472.3370.5772.2772.27139.75K
Oct 15, 202671.9972.3571.1871.2871.28113.11K
Oct 14, 202670.7371.3970.1371.3271.32155.75K
Oct 13, 202671.1071.3169.9671.2171.21117.72K
Oct 12, 202670.1170.8770.1170.6670.66138.35K
Oct 9, 202670.5670.8369.8670.2270.22102.83K
Oct 8, 202670.6270.8669.6770.7370.73200.74K
Oct 7, 202670.1570.9169.9170.3970.39139.17K
Oct 6, 202670.7971.1770.0670.5970.59133.28K
Oct 5, 202670.6771.3569.9370.2770.27333.93K
Oct 2, 202670.6772.0570.5370.7770.77174.04K
Oct 1, 202669.3370.3068.2470.0570.05173.37K
Sep 30, 202669.7970.2668.8169.4569.45369.43K
Sep 29, 202668.8269.3368.1869.2469.24366.96K
Sep 28, 202670.0870.0868.2368.9368.93168.53K
Sep 25, 202668.2570.0868.0170.0670.06244.93K
Sep 24, 202670.8670.8668.2968.4968.49280.56K
Sep 23, 202672.7072.7070.7170.8670.86163.46K
Sep 22, 202673.0173.8772.3072.7072.70263.81K
Sep 21, 202673.9874.1172.6672.8672.86199.50K
Sep 18, 202675.2275.2273.8174.0874.08435.04K
Sep 17, 202675.5975.8674.8775.0075.00220.97K
Sep 16, 202675.6076.2574.8875.3175.31148.56K
Sep 15, 202676.3576.3574.7975.3675.36189.54K
Sep 14, 202676.5877.1375.9476.1276.12149.75K
Sep 11, 202677.0078.2176.0276.4876.48123.99K
Sep 10, 202676.9177.0376.0776.4476.44103.67K
Sep 9, 202677.7177.7476.1976.7976.79132.99K
Sep 8, 202677.0778.4377.0777.8277.82129.77K
Sep 4, 202677.1377.9777.0777.3777.37105.56K
Sep 3, 202677.2077.9876.6177.6077.60153.46K
Sep 2, 202677.4777.5476.6077.0177.01153.71K
Sep 1, 202677.2377.7576.5777.4577.45125.00K
Aug 31, 202677.6578.1276.4777.6977.18168.50K
Aug 28, 202678.8679.1978.0178.1577.6493.56K
Aug 27, 202679.5379.5378.2878.3677.85109.16K
Aug 26, 202679.0179.7278.9179.3978.87165.63K
Aug 25, 202679.4979.9378.6479.0178.49135.72K
Aug 24, 202678.7779.5778.5479.3278.80237.75K
Aug 21, 202680.9380.9378.6578.6678.15119.33K
Aug 20, 202680.8581.5880.4480.4879.9589.81K
Aug 19, 202681.8182.4581.1081.2480.71127.08K
Aug 18, 202681.6182.2681.1881.2580.72145.02K
Aug 17, 202681.3781.6280.7481.0380.50147.28K
Aug 14, 202681.0082.2380.8581.7381.20122.07K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.