MGE Energy Stock Price History
NASDAQ: MGEEEnergyElectric Utilities: CentralUSD
70.22-0.51 (-0.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MGEE price history at a glance
The price history for MGE Energy (MGEE) on this page begins on March 17, 1980, when the stock closed at $3.63; it most recently closed at $70.22 on October 5, 2026. The highest price in this record is $109.22, reached on November 11, 2024; the latest close is 35.7% below that peak. Across the 45 complete calendar years in the table, MGEE finished higher in 30 and lower in 15. Its best year was 2016 (+40.7%) and its worst was 2025 (-16.0%).
Over roughly 47 years the share price changed +1834.6%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, MGEE has lost 16.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $109.22
- Date of high
- Nov 11, 2024
- Low since 1980
- $3.44
- Date of low
- Mar 24, 1980
- 52-week high
- $87.94
- 52-week low
- $68.01
- Last close
- $70.22
MGEE returns
1 week
-0.78%
1 month
-8.56%
3 months
-14.12%
6 months
-13.06%
Year to date
-10.46%
1 year
-16.76%
3 years
-1.06%
5 years
-6.08%
MGEE price return, excluding dividends.
MGEE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 70.22 | -10.48% |
| 2025 | 78.44 | -15.98% |
| 2024 | 93.36 | +29.11% |
| 2023 | 72.31 | +2.71% |
| 2022 | 70.40 | -14.41% |
| 2021 | 82.25 | +17.45% |
| 2020 | 70.03 | -9.42% |
| 2019 | 77.31 | +29.69% |
| 2018 | 59.61 | -5.53% |
| 2017 | 63.10 | -3.37% |
| 2016 | 65.30 | +40.73% |
| 2015 | 46.40 | +1.42% |
| 2014 | 45.75 | +20.65% |
| 2013 | 37.92 | +9.26% |
| 2012 | 34.71 | +11.31% |
| 2011 | 31.18 | +9.38% |
| 2010 | 28.51 | +19.64% |
| 2009 | 23.83 | +9.00% |
| 2008 | 21.86 | -4.40% |
| 2007 | 22.87 | -6.23% |
| 2006 | 24.39 | +7.87% |
| 2005 | 22.61 | -5.88% |
| 2004 | 24.02 | +13.41% |
| 2003 | 21.18 | +13.79% |
| 2002 | 18.61 | +6.77% |
| 2001 | 17.43 | +15.58% |
| 2000 | 15.08 | +12.42% |
| 1999 | 13.42 | -11.54% |
| 1998 | 15.17 | -2.15% |
| 1997 | 15.50 | +14.81% |
| 1996 | 13.50 | -13.21% |
| 1995 | 15.56 | +7.69% |
| 1994 | 14.44 | -3.70% |
| 1993 | 15.00 | +3.85% |
| 1992 | 14.44 | +5.98% |
| 1991 | 13.63 | +37.31% |
| 1990 | 9.93 | -5.63% |
| 1989 | 10.52 | +14.52% |
| 1988 | 9.19 | -5.34% |
| 1987 | 9.70 | -7.09% |
| 1986 | 10.44 | +27.60% |
| 1985 | 8.19 | +22.78% |
| 1984 | 6.67 | +9.76% |
| 1983 | 6.07 | +8.61% |
| 1982 | 5.59 | +30.17% |
| 1981 | 4.30 | +5.45% |
| 1980* | 4.07 | +12.25% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
MGEE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.56 | 70.71 | 69.86 | 70.22 | -0.72% | |
| 70.62 | 70.86 | 69.67 | 70.73 | +0.48% | |
| 70.15 | 70.91 | 69.91 | 70.39 | -0.28% | |
| 70.79 | 71.18 | 70.06 | 70.59 | +0.46% | |
| 70.67 | 71.35 | 69.93 | 70.27 | -0.71% | |
| 70.67 | 72.05 | 70.53 | 70.77 | +1.03% | |
| 69.33 | 70.30 | 68.24 | 70.05 | +0.86% | |
| 69.79 | 70.26 | 68.81 | 69.45 | +0.30% | |
| 68.82 | 69.34 | 68.18 | 69.24 | +0.45% | |
| 70.08 | 70.08 | 68.23 | 68.93 | -1.61% | |
| 68.25 | 70.09 | 68.01 | 70.06 | +2.29% | |
| 70.86 | 70.86 | 68.29 | 68.49 | -3.34% | |
| 72.70 | 72.70 | 70.71 | 70.86 | -2.53% | |
| 73.01 | 73.87 | 72.30 | 72.70 | -0.22% | |
| 73.98 | 74.11 | 72.66 | 72.86 | -1.65% | |
| 75.22 | 75.22 | 73.81 | 74.08 | -1.23% | |
| 75.59 | 75.87 | 74.87 | 75.00 | -0.41% | |
| 75.60 | 76.25 | 74.88 | 75.31 | -0.07% | |
| 76.35 | 76.35 | 74.79 | 75.36 | -1.00% | |
| 76.58 | 77.13 | 75.95 | 76.12 | -0.47% | |
| 77.00 | 78.21 | 76.02 | 76.48 | +0.05% | |
| 76.91 | 77.03 | 76.07 | 76.44 | -0.46% | |
| 77.71 | 77.74 | 76.20 | 76.79 | -1.32% | |
| 77.07 | 78.43 | 77.07 | 77.82 | +0.58% | |
| 77.13 | 77.97 | 77.07 | 77.37 | -0.30% | |
| 77.20 | 77.98 | 76.61 | 77.60 | +0.77% | |
| 77.47 | 77.54 | 76.60 | 77.01 | -0.57% | |
| 77.23 | 77.75 | 76.57 | 77.45 | -0.31% | |
| 77.65 | 78.12 | 76.47 | 77.69 | -0.59% | |
| 78.86 | 79.19 | 78.01 | 78.15 | -0.27% | |
| 79.53 | 79.53 | 78.28 | 78.36 | -1.30% | |
| 79.01 | 79.72 | 78.91 | 79.39 | +0.48% | |
| 79.49 | 79.93 | 78.64 | 79.01 | -0.39% | |
| 78.77 | 79.57 | 78.54 | 79.32 | +0.84% | |
| 80.93 | 80.93 | 78.65 | 78.66 | -2.26% | |
| 80.85 | 81.58 | 80.45 | 80.48 | -0.94% | |
| 81.81 | 82.45 | 81.10 | 81.24 | -0.01% | |
| 81.61 | 82.26 | 81.18 | 81.25 | +0.27% | |
| 81.37 | 81.62 | 80.74 | 81.03 | -0.86% | |
| 81.00 | 82.23 | 80.85 | 81.73 | +0.90% | |
| 81.59 | 81.96 | 80.81 | 81.00 | -0.39% | |
| 81.04 | 82.02 | 80.01 | 81.32 | +0.35% | |
| 80.47 | 81.24 | 80.05 | 81.04 | +0.71% | |
| 81.02 | 81.23 | 80.00 | 80.47 | -1.31% | |
| 80.82 | 81.71 | 80.00 | 81.54 | +0.85% | |
| 81.03 | 81.47 | 79.71 | 80.85 | +0.80% | |
| 80.29 | 80.56 | 78.08 | 80.21 | +0.38% | |
| 79.76 | 80.38 | 78.67 | 79.91 | -0.11% | |
| 79.60 | 81.37 | 79.37 | 80.00 | +0.59% | |
| 79.06 | 79.72 | 78.00 | 79.53 | +0.04% | |
| 79.92 | 81.08 | 79.27 | 79.50 | -1.00% | |
| 81.81 | 82.52 | 80.06 | 80.30 | -2.06% | |
| 82.59 | 83.72 | 81.90 | 81.99 | +0.47% | |
| 82.18 | 82.64 | 81.40 | 81.61 | -0.98% | |
| 83.11 | 83.62 | 82.07 | 82.42 | +0.02% | |
| 82.25 | 83.84 | 82.17 | 82.40 | -0.71% | |
| 81.27 | 83.12 | 81.27 | 82.99 | +2.71% | |
| 80.77 | 81.26 | 80.08 | 80.80 | -0.63% | |
| 80.99 | 81.73 | 80.50 | 81.31 | +0.32% | |
| 82.53 | 84.05 | 80.76 | 81.05 | -1.15% | |
| 80.50 | 82.32 | 80.50 | 81.99 | +1.85% | |
| 80.85 | 82.18 | 80.33 | 80.50 | -0.83% | |
| 82.37 | 82.49 | 80.70 | 81.17 | -1.22% | |
| 82.01 | 82.53 | 81.90 | 82.17 | +0.49% | |
| 81.93 | 82.34 | 81.32 | 81.77 | +0.04% | |
| 82.07 | 82.92 | 81.70 | 81.74 | -0.56% | |
| 83.66 | 83.66 | 81.36 | 82.20 | -1.05% | |
| 83.82 | 85.30 | 83.05 | 83.07 | +0.13% | |
| 83.85 | 84.29 | 82.38 | 82.96 | -1.51% | |
| 81.47 | 84.29 | 81.28 | 84.23 | +3.85% | |
| 81.54 | 81.71 | 80.74 | 81.11 | -0.53% | |
| 80.35 | 82.18 | 79.45 | 81.54 | +1.62% | |
| 79.46 | 80.67 | 78.37 | 80.24 | +0.58% | |
| 79.52 | 80.39 | 79.07 | 79.78 | +1.17% | |
| 78.97 | 79.96 | 78.22 | 78.86 | +0.18% | |
| 77.81 | 78.92 | 77.81 | 78.72 | +1.88% | |
| 76.78 | 77.75 | 76.34 | 77.27 | +1.66% | |
| 75.65 | 76.72 | 75.65 | 76.01 | +0.12% | |
| 76.07 | 77.25 | 75.20 | 75.92 | +0.25% | |
| 76.37 | 76.79 | 75.05 | 75.73 | -1.53% | |
| 76.50 | 78.44 | 76.26 | 76.91 | +0.13% | |
| 76.97 | 78.56 | 75.66 | 76.81 | -1.09% | |
| 76.70 | 78.39 | 76.66 | 77.66 | +1.25% | |
| 77.98 | 78.75 | 76.67 | 76.70 | -1.33% | |
| 77.87 | 78.84 | 76.76 | 77.73 | +1.00% | |
| 76.13 | 78.48 | 76.13 | 76.96 | +1.33% | |
| 75.98 | 77.25 | 75.84 | 75.95 | +0.38% | |
| 74.30 | 76.07 | 73.85 | 75.66 | +2.44% | |
| 73.99 | 74.43 | 72.71 | 73.86 | +0.61% | |
| 73.98 | 75.20 | 73.28 | 73.41 | -1.33% | |
| 73.43 | 74.58 | 72.34 | 74.40 | +2.44% | |
| 74.35 | 74.79 | 72.16 | 72.63 | -3.80% | |
| 75.35 | 75.80 | 74.88 | 75.50 | -0.13% | |
| 76.00 | 76.80 | 75.50 | 75.60 | -1.02% | |
| 75.89 | 76.68 | 75.74 | 76.38 | +0.50% | |
| 76.38 | 76.69 | 75.67 | 76.00 | -0.08% | |
| 75.85 | 76.46 | 75.10 | 76.06 | +0.09% | |
| 75.37 | 75.99 | 75.01 | 75.99 | +0.22% | |
| 75.60 | 75.99 | 74.82 | 75.82 | +0.29% | |
| 74.83 | 76.01 | 74.29 | 75.60 | +0.80% | |
| 74.31 | 75.19 | 74.08 | 75.00 | +0.82% | |
| 75.59 | 75.87 | 74.31 | 74.39 | -1.78% | |
| 75.00 | 75.75 | 74.57 | 75.74 | +1.12% | |
| 74.50 | 75.27 | 74.10 | 74.90 | -0.53% | |
| 73.83 | 75.75 | 73.79 | 75.30 | +1.99% | |
| 73.87 | 74.44 | 73.23 | 73.83 | +0.24% | |
| 74.75 | 74.75 | 73.00 | 73.65 | -1.34% | |
| 77.86 | 77.86 | 74.51 | 74.65 | -7.61% | |
| 81.16 | 81.32 | 79.52 | 80.80 | +0.06% | |
| 80.00 | 81.63 | 79.54 | 80.75 | +0.80% | |
| 80.20 | 81.42 | 79.54 | 80.11 | -0.61% | |
| 80.31 | 81.28 | 79.65 | 80.60 | +0.47% | |
| 78.52 | 80.27 | 78.52 | 80.22 | +1.87% | |
| 80.33 | 80.70 | 78.39 | 78.75 | -2.80% | |
| 81.91 | 81.99 | 80.31 | 81.02 | -0.05% | |
| 80.38 | 81.63 | 80.38 | 81.06 | +1.10% | |
| 80.42 | 81.23 | 79.88 | 80.18 | -0.46% | |
| 78.89 | 80.68 | 78.52 | 80.55 | +2.43% | |
| 78.65 | 79.23 | 78.13 | 78.64 | -0.01% | |
| 78.18 | 78.90 | 77.87 | 78.65 | +0.40% | |
| 77.14 | 79.20 | 77.14 | 78.34 | +1.10% | |
| 77.47 | 77.55 | 76.00 | 77.49 | +0.26% | |
| 77.18 | 77.82 | 77.02 | 77.29 | -0.60% | |
| 79.45 | 79.75 | 77.52 | 77.76 | -2.67% | |
| 79.85 | 80.29 | 78.75 | 79.89 | +0.05% | |
| 80.94 | 80.94 | 79.04 | 79.85 | -1.14% | |
| 80.78 | 81.10 | 80.28 | 80.77 | -0.41% | |
| 79.23 | 81.89 | 79.23 | 81.10 | +1.63% | |
| 79.18 | 79.85 | 78.85 | 79.80 | +1.20% | |
| 78.31 | 79.32 | 78.00 | 78.85 | +0.56% | |
| 78.40 | 78.85 | 78.07 | 78.41 | -0.51% | |
| 77.65 | 79.31 | 77.19 | 78.81 | +1.42% | |
| 76.50 | 78.38 | 76.50 | 77.71 | +0.54% | |
| 78.52 | 78.66 | 76.77 | 77.29 | -0.94% | |
| 76.60 | 78.05 | 76.16 | 78.02 | +2.44% | |
| 76.45 | 76.55 | 74.63 | 76.16 | +0.29% | |
| 76.07 | 76.91 | 75.55 | 75.94 | -0.35% | |
| 77.47 | 77.47 | 76.08 | 76.21 | -0.70% | |
| 75.76 | 77.40 | 75.48 | 76.75 | +0.84% | |
| 75.51 | 76.30 | 74.57 | 76.11 | +2.67% | |
| 74.41 | 75.39 | 73.84 | 74.13 | -0.42% | |
| 72.44 | 74.81 | 72.17 | 74.44 | +2.75% | |
| 73.81 | 74.22 | 72.18 | 72.45 | -2.63% | |
| 76.00 | 76.11 | 73.53 | 74.41 | -1.42% | |
| 75.44 | 75.89 | 75.06 | 75.48 | +0.95% | |
| 74.62 | 75.44 | 73.37 | 74.77 | +1.36% | |
| 73.48 | 74.56 | 72.78 | 73.77 | -0.51% | |
| 76.48 | 76.48 | 73.93 | 74.15 | -3.41% | |
| 77.31 | 78.11 | 76.50 | 76.77 | -1.58% | |
| 79.06 | 79.79 | 77.29 | 78.00 | -2.32% | |
| 79.01 | 79.93 | 78.57 | 79.85 | +0.15% | |
| 80.27 | 80.48 | 78.99 | 79.73 | -1.70% | |
| 81.04 | 81.39 | 79.93 | 81.11 | -0.16% | |
| 80.92 | 81.69 | 79.51 | 81.24 | -0.75% | |
| 81.59 | 82.37 | 81.49 | 81.85 | -0.21% | |
| 81.79 | 83.08 | 81.11 | 82.02 | -0.41% | |
| 81.87 | 82.94 | 81.42 | 82.36 | +0.98% | |
| 82.17 | 82.17 | 78.46 | 81.56 | -1.21% | |
| 81.86 | 83.23 | 80.75 | 82.56 | +1.30% | |
| 80.87 | 82.00 | 80.75 | 81.50 | +0.74% | |
| 80.44 | 81.13 | 79.66 | 80.90 | +1.02% | |
| 80.03 | 80.99 | 79.48 | 80.08 | +0.11% | |
| 82.10 | 82.10 | 79.92 | 79.99 | -2.96% | |
| 83.50 | 83.50 | 82.09 | 82.43 | -0.54% | |
| 81.74 | 83.15 | 80.83 | 82.88 | +2.13% | |
| 80.48 | 81.77 | 80.35 | 81.15 | +1.56% | |
| 80.40 | 80.40 | 79.55 | 79.90 | 0.00% | |
| 79.13 | 80.67 | 78.33 | 79.90 | +1.49% | |
| 79.58 | 80.12 | 78.15 | 78.73 | -1.07% | |
| 80.96 | 81.39 | 79.26 | 79.58 | -1.64% | |
| 80.40 | 81.62 | 79.21 | 80.91 | +0.78% | |
| 79.78 | 81.01 | 79.74 | 80.28 | +1.40% | |
| 78.74 | 80.13 | 78.60 | 79.17 | +0.16% | |
| 79.94 | 80.69 | 78.79 | 79.04 | -1.05% | |
| 78.63 | 80.01 | 78.21 | 79.88 | +1.19% | |
| 78.29 | 79.90 | 78.29 | 78.94 | +0.99% | |
| 79.05 | 79.59 | 78.09 | 78.17 | -1.20% | |
| 78.90 | 79.78 | 78.65 | 79.12 | -0.11% | |
| 78.69 | 79.94 | 78.55 | 79.21 | +0.78% | |
| 79.54 | 79.70 | 78.10 | 78.60 | -1.66% | |
| 80.60 | 80.99 | 79.88 | 79.93 | -0.92% | |
| 79.49 | 80.78 | 79.43 | 80.67 | +1.64% | |
| 79.28 | 79.53 | 78.55 | 79.37 | -0.26% | |
| 79.60 | 79.91 | 78.51 | 79.58 | -0.46% | |
| 79.70 | 80.76 | 78.96 | 79.95 | +0.62% | |
| 79.26 | 79.80 | 78.87 | 79.46 | +0.61% | |
| 78.64 | 79.14 | 77.95 | 78.98 | +0.29% | |
| 78.14 | 79.26 | 77.92 | 78.75 | +0.41% | |
| 77.98 | 78.53 | 77.98 | 78.43 | +0.49% | |
| 77.80 | 79.25 | 77.80 | 78.05 | -0.36% | |
| 78.75 | 78.75 | 77.34 | 78.33 | +0.15% | |
| 77.13 | 78.68 | 77.13 | 78.21 | +0.92% | |
| 78.03 | 78.95 | 76.47 | 77.50 | -1.20% | |
| 78.20 | 78.91 | 77.50 | 78.44 | +0.03% | |
| 78.87 | 78.87 | 78.37 | 78.42 | -0.42% | |
| 78.49 | 78.87 | 77.92 | 78.75 | -0.03% | |
| 78.39 | 79.24 | 78.34 | 78.77 | +0.54% | |
| 78.66 | 78.91 | 78.05 | 78.35 | -0.39% | |
| 78.27 | 78.93 | 78.10 | 78.66 | +0.50% | |
| 77.95 | 78.72 | 77.95 | 78.27 | -0.11% | |
| 78.52 | 78.93 | 77.99 | 78.36 | -0.53% | |
| 80.23 | 80.77 | 78.42 | 78.78 | -2.52% | |
| 81.33 | 81.62 | 80.49 | 80.82 | -0.60% | |
| 79.95 | 81.52 | 79.95 | 81.31 | +1.33% | |
| 81.25 | 82.71 | 79.87 | 80.24 | -1.90% | |
| 80.23 | 82.20 | 79.96 | 81.79 | +2.00% | |
| 79.82 | 81.04 | 79.64 | 80.19 | +1.12% | |
| 79.37 | 80.12 | 79.12 | 79.30 | +0.39% | |
| 78.52 | 79.46 | 78.30 | 78.99 | +0.51% | |
| 78.13 | 78.98 | 78.05 | 78.59 | +1.20% | |
| 78.66 | 78.82 | 77.46 | 77.66 | -1.27% | |
| 78.62 | 78.93 | 78.06 | 78.66 | -0.33% | |
| 79.61 | 80.21 | 78.56 | 78.92 | -1.31% | |
| 79.92 | 80.30 | 79.11 | 79.97 | +0.68% | |
| 80.69 | 81.00 | 79.08 | 79.43 | -0.87% | |
| 81.47 | 82.32 | 79.95 | 80.13 | -3.25% | |
| 82.64 | 82.86 | 81.77 | 82.82 | +0.13% | |
| 81.64 | 83.79 | 81.64 | 82.71 | +0.71% | |
| 82.36 | 83.50 | 81.78 | 82.13 | +0.31% | |
| 82.10 | 82.32 | 80.94 | 81.88 | -0.73% | |
| 81.13 | 82.87 | 81.04 | 82.48 | +1.75% | |
| 81.50 | 81.93 | 80.77 | 81.06 | +0.25% | |
| 81.75 | 82.77 | 80.67 | 80.86 | -1.58% | |
| 82.77 | 83.55 | 81.68 | 82.16 | -0.30% | |
| 83.81 | 84.10 | 82.12 | 82.41 | -1.51% | |
| 83.00 | 83.75 | 82.28 | 83.67 | +0.07% | |
| 83.82 | 84.26 | 82.85 | 83.61 | -0.49% | |
| 83.87 | 84.75 | 83.67 | 84.02 | -0.21% | |
| 83.50 | 84.45 | 83.24 | 84.20 | +1.14% | |
| 83.57 | 83.88 | 82.40 | 83.25 | -0.14% | |
| 83.83 | 83.92 | 82.81 | 83.37 | -0.23% | |
| 84.05 | 84.51 | 83.28 | 83.56 | -1.08% | |
| 83.16 | 84.65 | 82.88 | 84.47 | +1.42% | |
| 83.00 | 83.66 | 82.45 | 83.29 | +0.40% | |
| 82.23 | 83.11 | 81.13 | 82.96 | +0.11% | |
| 82.92 | 83.72 | 82.11 | 82.87 | -0.84% | |
| 82.93 | 84.00 | 82.00 | 83.57 | +0.70% | |
| 85.03 | 85.08 | 82.46 | 82.99 | -2.66% | |
| 85.75 | 86.81 | 84.09 | 85.26 | -0.76% | |
| 86.85 | 87.11 | 85.66 | 85.91 | -1.08% | |
| 86.85 | 87.11 | 85.55 | 86.85 | +0.43% | |
| 86.99 | 87.45 | 85.98 | 86.48 | -0.65% | |
| 86.00 | 87.94 | 85.17 | 87.05 | +1.58% | |
| 85.54 | 85.76 | 84.69 | 85.70 | -0.19% | |
| 84.64 | 85.91 | 84.34 | 85.86 | +1.84% | |
| 84.48 | 85.00 | 84.05 | 84.31 | -0.05% | |
| 84.58 | 85.16 | 84.10 | 84.35 | -0.39% | |
| 84.46 | 85.34 | 83.91 | 84.68 | +0.27% | |
| 83.50 | 85.03 | 83.10 | 84.45 | +0.64% | |
| 84.52 | 84.92 | 83.70 | 83.91 | -0.80% | |
| 84.19 | 85.05 | 84.00 | 84.59 | +0.27% | |
| 83.82 | 84.70 | 83.51 | 84.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MGEE chart for longer ranges.