NASDAQ:MGEE | Historical Stock Price | MGE ENERGY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.41$9.66$27.34$77.40$219.07$620.091980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$24.02$72.7530,300——
2004-12-30$24.09$72.9731,500——
2004-12-29$24.00$72.6927,750——
2004-12-28$24.20$73.3041,550——
2004-12-27$23.91$72.4334,500——
2004-12-23$23.85$72.2517,550——
2004-12-22$23.77$72.0035,250——
2004-12-21$23.97$72.6148,750——
2004-12-20$23.63$71.5651,450——
2004-12-17$23.60$71.4880,400——
2004-12-16$23.58$71.4257,900——
2004-12-15$23.65$71.6466,300——
2004-12-14$23.41$70.9154,150——
2004-12-13$23.29$70.5355,950——
2004-12-10$22.75$68.9194,800——
2004-12-09$22.55$68.3154,600——
2004-12-08$22.29$67.5029,100——
2004-12-07$21.95$66.4945,300——
2004-12-06$22.43$67.9232,700——
2004-12-03$22.49$68.1140,200——
2004-12-02$22.75$68.8947,100——
2004-12-01$23.15$70.1363,900——
2004-11-30$22.85$69.2043,500——
2004-11-29$23.03$69.7457,750——
2004-11-26$23.00$68.9720,100——
2004-11-24$22.83$68.4766,300——
2004-11-23$22.53$67.57113,250——
2004-11-22$21.90$65.6775,000——
2004-11-19$21.61$64.7926,850——
2004-11-18$21.77$65.2732,700——
2004-11-17$21.82$65.4347,100——
2004-11-16$21.63$64.8542,450——
2004-11-15$21.85$65.5344,850——
2004-11-12$21.66$64.9554,000——
2004-11-11$21.59$64.7544,850——
2004-11-10$21.53$64.5537,050——
2004-11-09$21.49$64.4341,250——
2004-11-08$21.47$64.3727,000——
2004-11-05$21.58$64.7172,450——
2004-11-04$21.55$64.6140,050——
2004-11-03$21.42$64.2348,750——
2004-11-02$21.07$63.1746,500——
2004-11-01$21.26$63.7589,250——
2004-10-29$21.13$63.3548,450——
2004-10-28$21.23$63.6524,150——
2004-10-27$21.40$64.1745,000——
2004-10-26$21.30$63.8737,200——
2004-10-25$21.25$63.7352,800——
2004-10-22$20.85$62.5136,000——
2004-10-21$21.32$63.9344,550——
2004-10-20$21.13$63.3530,000——
2004-10-19$20.85$62.5346,650——
2004-10-18$21.14$63.3922,200——
2004-10-15$21.15$63.4332,550——
2004-10-14$20.73$62.1725,650——
2004-10-13$20.84$62.4926,850——
2004-10-12$21.05$63.1133,900——
2004-10-11$21.19$63.5519,350——
2004-10-08$21.00$62.9716,800——
2004-10-07$21.12$63.3327,600——
2004-10-06$21.30$63.8726,550——
2004-10-05$21.09$63.2538,100——
2004-10-04$21.35$64.0325,200——
2004-10-01$21.29$63.8352,500——
2004-09-30$21.21$63.6140,350——
2004-09-29$21.53$64.5567,800——
2004-09-28$21.33$63.9737,350——
2004-09-27$21.27$63.7748,600——
2004-09-24$21.25$63.7338,250——
2004-09-23$21.25$63.7124,300——
2004-09-22$21.07$63.1746,650——
2004-09-21$21.55$64.6372,450——
2004-09-20$21.25$63.7134,050——
2004-09-17$21.23$63.6787,450——
2004-09-16$21.50$64.4728,050——
2004-09-15$21.27$63.7941,850——
2004-09-14$21.33$63.9552,050——
2004-09-13$21.63$64.8789,100——
2004-09-10$21.58$64.71229,650——
2004-09-09$21.33$63.95102,450——
2004-09-08$21.19$63.5349,800——
2004-09-07$21.57$64.6735,550——
2004-09-03$21.34$63.9934,500——
2004-09-02$21.67$64.9729,100——
2004-09-01$21.37$64.0993,450——
2004-08-31$21.32$63.9324,750——
2004-08-30$21.07$63.1928,800——
2004-08-27$21.33$63.2710,800——
2004-08-26$21.25$63.0317,250——
2004-08-25$21.36$63.3717,550——
2004-08-24$21.32$63.2528,200——
2004-08-23$21.15$62.7419,500——
2004-08-20$21.33$63.2923,250——
2004-08-19$21.03$62.4018,000——
2004-08-18$21.23$62.9727,600——
2004-08-17$20.84$61.8325,050——
2004-08-16$21.05$62.4632,250——
2004-08-13$20.77$61.6127,300——
2004-08-12$20.73$61.4922,650——
2004-08-11$20.95$62.1626,700——
2004-08-10$21.13$62.7027,600——
2004-08-09$20.82$61.7724,900——
2004-08-06$20.85$61.8635,700——
2004-08-05$20.94$62.1240,800——
2004-08-04$20.93$62.1027,300——
2004-08-03$20.91$62.0431,350——
2004-08-02$21.22$62.9529,250——
2004-07-30$21.02$62.3629,700——
2004-07-29$21.29$63.1743,650——
2004-07-28$21.13$62.7068,400——
2004-07-27$21.15$62.7620,850——
2004-07-26$20.67$61.3130,150——
2004-07-23$20.71$61.4332,550——
2004-07-22$20.97$62.2032,850——
2004-07-21$20.84$61.8348,600——
2004-07-20$21.51$63.8039,750——
2004-07-19$21.15$62.7633,150——
2004-07-16$20.83$61.8138,700——
2004-07-15$21.19$62.8717,550——
2004-07-14$21.11$62.6427,450——
2004-07-13$21.27$63.0915,000——
2004-07-12$21.16$62.7731,200——
2004-07-09$20.84$61.8321,000——
2004-07-08$20.87$61.9244,100——
2004-07-07$21.61$64.1029,850——
2004-07-06$21.35$63.3535,700——
2004-07-02$21.67$64.3017,550——
2004-07-01$21.42$63.5528,650——
2004-06-30$21.75$64.5319,200——
2004-06-29$21.72$64.4464,350——
2004-06-28$21.54$63.9068,550——
2004-06-25$21.25$63.03408,300——
2004-06-24$20.65$61.2730,300——
2004-06-23$20.63$61.2134,950——
2004-06-22$20.40$60.5243,800——
2004-06-21$20.81$61.7325,200——
2004-06-18$20.52$60.8881,900——
2004-06-17$20.63$61.2119,350——
2004-06-16$20.70$61.4133,150——
2004-06-15$20.64$61.2347,700——
2004-06-14$19.91$59.0864,800——
2004-06-10$20.18$59.8757,900——
2004-06-09$19.97$59.2539,000——
2004-06-08$20.05$59.4728,500——
2004-06-07$20.61$61.1335,250——
2004-06-04$19.83$58.8429,850——
2004-06-03$19.59$58.1325,050——
2004-06-02$20.08$59.5733,750——
2004-06-01$20.00$59.3334,050——
2004-05-28$20.23$60.0122,200——
2004-05-27$20.10$59.6337,650——
2004-05-26$20.51$60.1744,850——
2004-05-25$20.40$59.8644,400——
2004-05-24$19.93$58.4952,350——
2004-05-21$19.41$56.9637,950——
2004-05-20$19.11$56.0867,500——
2004-05-19$19.05$55.8846,800——
2004-05-18$19.68$57.7421,000——
2004-05-17$19.29$56.6142,300——
2004-05-14$20.01$58.7029,400——
2004-05-13$19.92$58.4534,500——
2004-05-12$20.30$59.5651,900——
2004-05-11$19.56$57.3943,350——
2004-05-10$19.14$56.1663,600——
2004-05-07$19.34$56.7476,200——
2004-05-06$20.31$59.5850,250——
2004-05-05$20.40$59.8622,200——
2004-05-04$20.64$60.5624,150——
2004-05-03$20.39$59.8485,050——
2004-04-30$20.75$60.8743,950——
2004-04-29$21.00$61.6231,350——
2004-04-28$21.12$61.9726,100——
2004-04-27$21.33$62.5965,850——
2004-04-26$21.19$62.1824,750——
2004-04-23$21.03$61.7134,950——
2004-04-22$21.15$62.0537,950——
2004-04-21$20.99$61.6021,600——
2004-04-20$20.91$61.3637,950——
2004-04-19$21.04$61.7328,650——
2004-04-16$20.90$61.3230,150——
2004-04-15$20.79$61.0127,450——
2004-04-14$20.51$60.1922,500——
2004-04-13$20.63$60.5470,800——
2004-04-12$20.91$61.3623,700——
2004-04-08$21.07$61.8314,400——
2004-04-07$21.25$62.3432,100——
2004-04-06$21.04$61.7333,150——
2004-04-05$21.27$62.4028,500——
2004-04-02$21.22$62.2673,500——
2004-04-01$21.04$61.7339,300——
2004-03-31$20.57$60.3424,450——
2004-03-30$20.61$60.4628,650——
2004-03-29$20.66$60.6239,000——
2004-03-26$20.15$59.1120,850——
2004-03-25$20.33$59.6437,950——
2004-03-24$20.00$58.6825,500——
2004-03-23$20.24$59.3937,500——
2004-03-22$20.05$58.8238,100——
2004-03-19$20.41$59.8933,750——
2004-03-18$20.57$60.3426,700——
2004-03-17$20.90$61.3240,350——
2004-03-16$20.28$59.5052,050——
2004-03-15$20.11$59.0126,550——
2004-03-12$20.53$60.2531,650——
2004-03-11$20.01$58.7050,400——
2004-03-10$20.25$59.4155,500——
2004-03-09$20.51$60.1946,350——
2004-03-08$20.67$60.6636,150——
2004-03-05$20.82$61.0919,200——
2004-03-04$20.90$61.3228,200——
2004-03-03$20.73$60.8342,750——
2004-03-02$20.68$60.6840,650——
2004-03-01$20.98$61.5627,900——
2004-02-27$20.73$60.8336,750——
2004-02-26$20.67$60.6630,300——
2004-02-25$21.03$61.0533,450——
2004-02-24$20.83$60.4724,450——
2004-02-23$20.87$60.5931,500——
2004-02-20$20.75$60.2443,350——
2004-02-19$20.83$60.4734,350——
2004-02-18$21.00$60.9630,600——
2004-02-17$21.09$61.2134,950——
2004-02-13$20.83$60.4745,300——
2004-02-12$21.01$60.9744,400——
2004-02-11$21.44$62.2334,800——
2004-02-10$21.47$62.3142,300——
2004-02-09$21.21$61.5619,350——
2004-02-06$21.45$62.2534,050——
2004-02-05$20.78$60.3219,650——
2004-02-04$20.73$60.1846,500——
2004-02-03$20.87$60.5925,200——
2004-02-02$20.87$60.5715,000——
2004-01-30$20.88$60.6121,000——
2004-01-29$20.97$60.8827,450——
2004-01-28$21.07$61.1529,850——
2004-01-27$21.07$61.1547,100——
2004-01-26$21.19$61.5022,500——
2004-01-23$21.27$61.7314,700——
2004-01-22$21.11$61.2829,700——
2004-01-21$21.27$61.7318,750——
2004-01-20$21.27$61.7336,450——
2004-01-16$21.27$61.7321,000——
2004-01-15$21.16$61.4233,150——
2004-01-14$21.33$61.9230,150——
2004-01-13$21.27$61.7337,500——
2004-01-12$21.27$61.7316,650——
2004-01-09$21.10$61.2518,900——
2004-01-08$21.46$62.2925,350——
2004-01-07$21.25$61.6920,250——
2004-01-06$21.07$61.1728,950——
2004-01-05$21.33$61.9217,400——
2004-01-02$21.18$61.4815,750——