MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MGEE — MGE Energy Inc
NasdaqMGE Energy Inc
$70.59
+0.32(+0.46%)
- O
- 70.79
- H
- 71.18
- L
- 70.06
- V
- 131.41K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$70.59
Period Return-22.24%
Period High$94.00
Period Low$68.01
Avg Daily Volume180.3K
Total Trading Days365
MGEE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $70.79 | $71.18 | $70.06 | $70.59 | +$0.32 | +0.46% | 131,414 | $70.50 | $70.06 $71.18 |
| Oct 5, 2026 | $70.67 | $71.35 | $69.93 | $70.27 | $-0.50 | -0.71% | 333,926 | $70.46 | $69.93 $71.35 |
| Oct 2, 2026 | $70.67 | $72.05 | $70.53 | $70.77 | +$0.72 | +1.03% | 174,039 | $70.86 | $70.53 $72.05 |
| Oct 1, 2026 | $69.33 | $70.30 | $68.24 | $70.05 | +$0.60 | +0.86% | 173,371 | $69.84 | $68.24 $70.30 |
| Sep 30, 2026 | $69.79 | $70.26 | $68.81 | $69.45 | +$0.21 | +0.30% | 369,426 | $69.43 | $68.81 $70.26 |
| Sep 29, 2026 | $68.82 | $69.34 | $68.18 | $69.24 | +$0.31 | +0.45% | 366,959 | $69.10 | $68.18 $69.34 |
| Sep 28, 2026 | $70.08 | $70.08 | $68.23 | $68.93 | $-1.13 | -1.61% | 168,529 | $68.88 | $68.23 $70.08 |
| Sep 25, 2026 | $68.25 | $70.09 | $68.01 | $70.06 | +$1.57 | +2.29% | 244,928 | $69.65 | $68.01 $70.09 |
| Sep 24, 2026 | $70.86 | $70.86 | $68.29 | $68.49 | $-2.37 | -3.34% | 280,566 | $68.94 | $68.29 $70.86 |
| Sep 23, 2026 | $72.70 | $72.70 | $70.71 | $70.86 | $-1.84 | -2.53% | 163,459 | $71.04 | $70.71 $72.70 |
| Sep 22, 2026 | $73.01 | $73.87 | $72.30 | $72.70 | $-0.16 | -0.22% | 263,809 | $73.06 | $72.30 $73.87 |
| Sep 21, 2026 | $73.98 | $74.11 | $72.66 | $72.86 | $-1.22 | -1.65% | 199,502 | $73.11 | $72.66 $74.11 |
| Sep 18, 2026 | $75.22 | $75.22 | $73.81 | $74.08 | $-0.92 | -1.23% | 435,042 | $74.17 | $73.81 $75.22 |
| Sep 17, 2026 | $75.59 | $75.87 | $74.87 | $75.00 | $-0.31 | -0.41% | 220,975 | $75.12 | $74.87 $75.87 |
| Sep 16, 2026 | $75.60 | $76.25 | $74.88 | $75.31 | $-0.05 | -0.07% | 148,564 | $75.43 | $74.88 $76.25 |
| Sep 15, 2026 | $76.35 | $76.35 | $74.79 | $75.36 | $-0.76 | -1.00% | 189,382 | $75.41 | $74.79 $76.35 |
| Sep 14, 2026 | $76.58 | $77.13 | $75.95 | $76.12 | $-0.36 | -0.47% | 149,731 | $76.21 | $75.95 $77.13 |
| Sep 11, 2026 | $77.00 | $78.21 | $76.02 | $76.48 | +$0.04 | +0.05% | 123,994 | $76.49 | $76.02 $78.21 |
| Sep 10, 2026 | $76.91 | $77.03 | $76.07 | $76.44 | $-0.35 | -0.46% | 103,666 | $76.50 | $76.07 $77.03 |
| Sep 9, 2026 | $77.71 | $77.74 | $76.20 | $76.79 | $-1.03 | -1.32% | 132,989 | $76.77 | $76.20 $77.74 |
| Sep 8, 2026 | $77.07 | $78.43 | $77.07 | $77.82 | +$0.45 | +0.58% | 129,769 | $77.95 | $77.07 $78.43 |
| Sep 4, 2026 | $77.13 | $77.97 | $77.07 | $77.37 | $-0.23 | -0.30% | 105,559 | $77.43 | $77.07 $77.97 |
| Sep 3, 2026 | $77.20 | $77.98 | $76.61 | $77.60 | +$0.59 | +0.77% | 153,457 | $77.59 | $76.61 $77.98 |
| Sep 2, 2026 | $77.47 | $77.54 | $76.60 | $77.01 | $-0.44 | -0.57% | 153,645 | $77.08 | $76.60 $77.54 |
| Sep 1, 2026 | $77.23 | $77.75 | $76.57 | $77.45 | $-0.24 | -0.31% | 125,004 | $77.36 | $76.57 $77.75 |
| Aug 31, 2026 | $77.65 | $78.12 | $76.47 | $77.69 | $-0.46 | -0.59% | 168,500 | $77.68 | $76.47 $78.12 |
| Aug 28, 2026 | $78.86 | $79.19 | $78.01 | $78.15 | $-0.21 | -0.27% | 93,556 | $78.28 | $78.01 $79.19 |
| Aug 27, 2026 | $79.53 | $79.53 | $78.28 | $78.36 | $-1.03 | -1.30% | 109,163 | $78.53 | $78.28 $79.53 |
| Aug 26, 2026 | $79.01 | $79.72 | $78.91 | $79.39 | +$0.38 | +0.48% | 165,636 | $79.30 | $78.91 $79.72 |
| Aug 25, 2026 | $79.49 | $79.93 | $78.64 | $79.01 | $-0.31 | -0.39% | 135,725 | $79.16 | $78.64 $79.93 |