Comparing Back to the side-by-side chart ↗
MGE Energy Inc (MGEE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 71.74 | 72.33 | 70.57 | 72.27 | +1.39% | 139,700 |
| 2026-10-15 | 71.99 | 72.35 | 71.18 | 71.28 | -0.06% | 113,100 |
| 2026-10-14 | 70.73 | 71.39 | 70.13 | 71.32 | +0.15% | 155,700 |
| 2026-10-13 | 71.10 | 71.32 | 69.96 | 71.21 | +0.78% | 117,700 |
| 2026-10-12 | 70.11 | 70.87 | 70.11 | 70.66 | +0.63% | 138,300 |
| 2026-10-09 | 70.56 | 70.83 | 69.86 | 70.22 | -0.72% | 102,800 |
| 2026-10-08 | 70.62 | 70.86 | 69.67 | 70.73 | +0.48% | 200,700 |
| 2026-10-07 | 70.15 | 70.91 | 69.91 | 70.39 | -0.28% | 139,200 |
| 2026-10-06 | 70.79 | 71.18 | 70.06 | 70.59 | +0.46% | 133,300 |
| 2026-10-05 | 70.67 | 71.35 | 69.93 | 70.27 | -0.71% | 333,900 |
| 2026-10-02 | 70.67 | 72.05 | 70.53 | 70.77 | +1.03% | 174,000 |
| 2026-10-01 | 69.33 | 70.30 | 68.24 | 70.05 | +0.86% | 173,400 |
| 2026-09-30 | 69.79 | 70.26 | 68.81 | 69.45 | +0.30% | 369,400 |
| 2026-09-29 | 68.82 | 69.34 | 68.18 | 69.24 | +0.45% | 366,900 |
| 2026-09-28 | 70.08 | 70.08 | 68.23 | 68.93 | -1.61% | 168,500 |
| 2026-09-25 | 68.25 | 70.09 | 68.01 | 70.06 | +2.29% | 244,900 |
| 2026-09-24 | 70.86 | 70.86 | 68.29 | 68.49 | -3.34% | 280,600 |
| 2026-09-23 | 72.70 | 72.70 | 70.71 | 70.86 | -2.53% | 163,500 |
| 2026-09-22 | 73.01 | 73.87 | 72.30 | 72.70 | -0.22% | 263,800 |
| 2026-09-21 | 73.98 | 74.11 | 72.66 | 72.86 | -1.65% | 199,500 |
| 2026-09-18 | 75.22 | 75.22 | 73.81 | 74.08 | -1.23% | 435,000 |
| 2026-09-17 | 75.59 | 75.87 | 74.87 | 75.00 | -0.41% | 221,000 |
| 2026-09-16 | 75.60 | 76.25 | 74.88 | 75.31 | -0.07% | 148,600 |
| 2026-09-15 | 76.35 | 76.35 | 74.79 | 75.36 | -1.00% | 189,500 |
| 2026-09-14 | 76.58 | 77.13 | 75.95 | 76.12 | -0.47% | 149,700 |
| 2026-09-11 | 77.00 | 78.21 | 76.02 | 76.48 | +0.05% | 124,000 |
| 2026-09-10 | 76.91 | 77.03 | 76.07 | 76.44 | -0.46% | 103,700 |
| 2026-09-09 | 77.71 | 77.74 | 76.20 | 76.79 | -1.32% | 133,000 |
| 2026-09-08 | 77.07 | 78.43 | 77.07 | 77.82 | +0.58% | 129,800 |
| 2026-09-04 | 77.13 | 77.97 | 77.07 | 77.37 | -0.30% | 105,600 |
| 2026-09-03 | 77.20 | 77.98 | 76.61 | 77.60 | +0.77% | 153,500 |
| 2026-09-02 | 77.47 | 77.54 | 76.60 | 77.01 | -0.57% | 153,705 |
| 2026-09-01 | 77.23 | 77.75 | 76.57 | 77.45 | -0.31% | 125,004 |
| 2026-08-31 | 77.65 | 78.12 | 76.47 | 77.69 | -0.59% | 168,499 |
| 2026-08-28 | 78.86 | 79.19 | 78.01 | 78.15 | -0.27% | 93,555 |
| 2026-08-27 | 79.53 | 79.53 | 78.28 | 78.36 | -1.30% | 109,162 |
| 2026-08-26 | 79.01 | 79.72 | 78.91 | 79.39 | +0.48% | 165,635 |
| 2026-08-25 | 79.49 | 79.93 | 78.64 | 79.01 | -0.39% | 135,725 |
| 2026-08-24 | 78.77 | 79.57 | 78.54 | 79.32 | +0.84% | 237,753 |
| 2026-08-21 | 80.93 | 80.93 | 78.65 | 78.66 | -2.26% | 119,335 |
| 2026-08-20 | 80.85 | 81.58 | 80.44 | 80.48 | -0.94% | 89,814 |
| 2026-08-19 | 81.81 | 82.45 | 81.10 | 81.24 | -0.01% | 127,084 |
| 2026-08-18 | 81.61 | 82.26 | 81.18 | 81.25 | +0.27% | 145,021 |
| 2026-08-17 | 81.37 | 81.62 | 80.74 | 81.03 | -0.86% | 147,281 |
| 2026-08-14 | 81.00 | 82.23 | 80.85 | 81.73 | +0.90% | 122,070 |
| 2026-08-13 | 81.59 | 81.95 | 80.81 | 81.00 | -0.39% | 106,122 |
| 2026-08-12 | 81.04 | 82.02 | 80.01 | 81.32 | +0.35% | 125,592 |
| 2026-08-11 | 80.47 | 81.24 | 80.05 | 81.04 | +0.71% | 135,351 |
| 2026-08-10 | 81.02 | 81.23 | 80.00 | 80.47 | -1.31% | 211,298 |
| 2026-08-07 | 80.82 | 81.71 | 80.00 | 81.54 | +0.85% | 199,496 |
| 2026-08-06 | 81.03 | 81.47 | 79.71 | 80.85 | +0.80% | 189,424 |
| 2026-08-05 | 80.29 | 80.56 | 78.08 | 80.21 | +0.38% | 267,123 |
| 2026-08-04 | 79.76 | 80.38 | 78.67 | 79.91 | -0.12% | 230,352 |
| 2026-08-03 | 79.60 | 81.36 | 79.36 | 80.00 | +0.59% | 153,164 |
| 2026-07-31 | 79.06 | 79.72 | 78.00 | 79.53 | +0.04% | 210,839 |
| 2026-07-30 | 79.92 | 81.08 | 79.27 | 79.50 | -1.00% | 163,363 |
| 2026-07-29 | 81.81 | 82.52 | 80.06 | 80.30 | -2.06% | 190,162 |
| 2026-07-28 | 82.59 | 83.72 | 81.90 | 81.99 | +0.47% | 275,380 |
| 2026-07-27 | 82.18 | 82.64 | 81.40 | 81.61 | -0.98% | 107,700 |
| 2026-07-24 | 83.11 | 83.61 | 82.07 | 82.42 | +0.02% | 139,342 |
| 2026-07-23 | 82.25 | 83.84 | 82.17 | 82.40 | -0.71% | 396,886 |
| 2026-07-22 | 81.27 | 83.12 | 81.27 | 82.99 | +2.71% | 155,491 |
| 2026-07-21 | 80.77 | 81.26 | 80.08 | 80.80 | -0.63% | 222,454 |
| 2026-07-20 | 80.99 | 81.73 | 80.50 | 81.31 | +0.32% | 124,535 |
| 2026-07-17 | 82.53 | 84.05 | 80.76 | 81.05 | -1.15% | 165,921 |
| 2026-07-16 | 80.50 | 82.31 | 80.50 | 81.99 | +1.85% | 166,453 |
| 2026-07-15 | 80.85 | 82.18 | 80.33 | 80.50 | -0.83% | 150,658 |
| 2026-07-14 | 82.37 | 82.49 | 80.70 | 81.17 | -1.22% | 173,685 |
| 2026-07-13 | 82.01 | 82.53 | 81.90 | 82.17 | +0.49% | 145,683 |
| 2026-07-10 | 81.93 | 82.34 | 81.32 | 81.77 | +0.04% | 106,899 |
| 2026-07-09 | 82.07 | 82.92 | 81.70 | 81.74 | -0.56% | 174,512 |
| 2026-07-08 | 83.66 | 83.66 | 81.36 | 82.20 | -1.05% | 305,606 |
| 2026-07-07 | 83.82 | 85.30 | 83.05 | 83.07 | +0.13% | 211,503 |
| 2026-07-06 | 83.85 | 84.29 | 82.38 | 82.96 | -1.51% | 270,693 |
| 2026-07-02 | 81.47 | 84.29 | 81.28 | 84.23 | +3.85% | 277,689 |
| 2026-07-01 | 81.54 | 81.70 | 80.74 | 81.11 | -0.53% | 423,866 |
| 2026-06-30 | 80.35 | 82.18 | 79.45 | 81.54 | +1.62% | 554,937 |
| 2026-06-29 | 79.46 | 80.67 | 78.37 | 80.24 | +0.58% | 372,479 |
| 2026-06-26 | 79.52 | 80.39 | 79.07 | 79.78 | +1.17% | 1,266,087 |
| 2026-06-25 | 78.97 | 79.95 | 78.22 | 78.86 | +0.17% | 199,035 |
| 2026-06-24 | 77.81 | 78.92 | 77.81 | 78.72 | +1.88% | 217,832 |
| 2026-06-23 | 76.78 | 77.75 | 76.34 | 77.27 | +1.66% | 249,554 |
| 2026-06-22 | 75.65 | 76.72 | 75.65 | 76.01 | +0.12% | 173,790 |
| 2026-06-18 | 76.07 | 77.25 | 75.20 | 75.92 | +0.25% | 624,049 |
| 2026-06-17 | 76.37 | 76.79 | 75.05 | 75.73 | -1.53% | 237,474 |
| 2026-06-16 | 76.50 | 78.44 | 76.26 | 76.91 | +0.13% | 207,576 |
| 2026-06-15 | 76.97 | 78.56 | 75.66 | 76.81 | -1.09% | 275,572 |
| 2026-06-12 | 76.70 | 78.39 | 76.66 | 77.66 | +1.25% | 204,444 |
| 2026-06-11 | 77.98 | 78.75 | 76.67 | 76.70 | -1.33% | 209,967 |
| 2026-06-10 | 77.87 | 78.83 | 76.76 | 77.73 | +1.00% | 229,471 |
| 2026-06-09 | 76.13 | 78.47 | 76.13 | 76.96 | +1.33% | 228,943 |
| 2026-06-08 | 75.98 | 77.25 | 75.84 | 75.95 | +0.38% | 326,060 |
| 2026-06-05 | 74.30 | 76.07 | 73.85 | 75.66 | +2.44% | 315,889 |
| 2026-06-04 | 73.99 | 74.42 | 72.71 | 73.86 | +0.61% | 318,908 |
| 2026-06-03 | 73.98 | 75.20 | 73.28 | 73.41 | -1.33% | 418,539 |
| 2026-06-02 | 73.42 | 74.58 | 72.34 | 74.40 | +2.44% | 262,366 |
| 2026-06-01 | 74.35 | 74.79 | 72.16 | 72.63 | -3.80% | 395,097 |
| 2026-05-29 | 75.35 | 75.80 | 74.88 | 75.50 | -0.13% | 427,479 |
| 2026-05-28 | 76.00 | 76.80 | 75.50 | 75.60 | -1.02% | 302,627 |
| 2026-05-27 | 75.89 | 76.68 | 75.74 | 76.38 | +0.50% | 198,809 |
| 2026-05-26 | 76.38 | 76.69 | 75.67 | 76.00 | -0.08% | 175,761 |
| 2026-05-22 | 75.85 | 76.45 | 75.10 | 76.06 | +0.09% | 345,527 |
| 2026-05-21 | 75.37 | 75.99 | 75.01 | 75.99 | +0.22% | 418,924 |
| 2026-05-20 | 75.60 | 75.99 | 74.82 | 75.82 | +0.29% | 439,465 |
| 2026-05-19 | 74.83 | 76.01 | 74.29 | 75.60 | +0.80% | 463,179 |
| 2026-05-18 | 74.31 | 75.19 | 74.08 | 75.00 | +0.82% | 295,316 |
| 2026-05-15 | 75.59 | 75.87 | 74.31 | 74.39 | -1.78% | 237,415 |
| 2026-05-14 | 75.00 | 75.75 | 74.57 | 75.74 | +1.12% | 349,644 |
| 2026-05-13 | 74.50 | 75.27 | 74.10 | 74.90 | -0.53% | 338,729 |
| 2026-05-12 | 73.83 | 75.75 | 73.79 | 75.30 | +1.99% | 430,594 |
| 2026-05-11 | 73.87 | 74.44 | 73.23 | 73.83 | +0.24% | 266,627 |
| 2026-05-08 | 74.75 | 74.75 | 73.00 | 73.65 | -1.34% | 748,072 |
| 2026-05-07 | 77.86 | 77.86 | 74.51 | 74.65 | -7.61% | 1,939,665 |
| 2026-05-06 | 81.16 | 81.32 | 79.52 | 80.80 | +0.06% | 160,032 |
| 2026-05-05 | 80.00 | 81.63 | 79.54 | 80.75 | +0.80% | 158,632 |
| 2026-05-04 | 80.20 | 81.42 | 79.54 | 80.11 | -0.61% | 159,134 |
| 2026-05-01 | 80.31 | 81.28 | 79.65 | 80.60 | +0.47% | 170,542 |
| 2026-04-30 | 78.52 | 80.27 | 78.52 | 80.22 | +1.87% | 230,246 |
| 2026-04-29 | 80.33 | 80.70 | 78.39 | 78.75 | -2.80% | 210,621 |
| 2026-04-28 | 81.91 | 81.99 | 80.31 | 81.02 | -0.05% | 197,574 |
| 2026-04-27 | 80.38 | 81.63 | 80.38 | 81.06 | +1.10% | 123,537 |
| 2026-04-24 | 80.42 | 81.23 | 79.88 | 80.18 | -0.46% | 123,808 |
| 2026-04-23 | 78.89 | 80.68 | 78.52 | 80.55 | +2.43% | 130,212 |
| 2026-04-22 | 78.65 | 79.23 | 78.13 | 78.64 | -0.01% | 183,343 |
| 2026-04-21 | 78.18 | 78.89 | 77.87 | 78.65 | +0.40% | 252,352 |
| 2026-04-20 | 77.14 | 79.20 | 77.14 | 78.34 | +1.10% | 292,353 |
| 2026-04-17 | 77.47 | 77.55 | 76.00 | 77.49 | +0.26% | 227,362 |
| 2026-04-16 | 77.18 | 77.81 | 77.02 | 77.29 | -0.60% | 249,281 |
| 2026-04-15 | 79.45 | 79.75 | 77.52 | 77.76 | -2.67% | 246,352 |
| 2026-04-14 | 79.85 | 80.29 | 78.75 | 79.89 | +0.05% | 101,626 |
| 2026-04-13 | 80.94 | 80.94 | 79.04 | 79.85 | -1.14% | 156,423 |
| 2026-04-10 | 80.78 | 81.10 | 80.28 | 80.77 | -0.41% | 97,206 |
| 2026-04-09 | 79.23 | 81.89 | 79.23 | 81.10 | +1.63% | 184,967 |
| 2026-04-08 | 79.18 | 79.85 | 78.84 | 79.80 | +1.20% | 218,569 |
| 2026-04-07 | 78.31 | 79.32 | 78.00 | 78.85 | +0.56% | 155,844 |
| 2026-04-06 | 78.40 | 78.85 | 78.07 | 78.41 | -0.51% | 132,751 |
| 2026-04-02 | 77.65 | 79.31 | 77.19 | 78.81 | +1.42% | 169,675 |
| 2026-04-01 | 76.50 | 78.38 | 76.50 | 77.71 | +0.54% | 130,709 |
| 2026-03-31 | 78.52 | 78.66 | 76.77 | 77.29 | -0.94% | 177,303 |
| 2026-03-30 | 76.60 | 78.05 | 76.16 | 78.02 | +2.44% | 249,749 |
| 2026-03-27 | 76.45 | 76.55 | 74.63 | 76.16 | +0.29% | 212,598 |
| 2026-03-26 | 76.07 | 76.91 | 75.55 | 75.94 | -0.35% | 176,002 |
| 2026-03-25 | 77.47 | 77.47 | 76.08 | 76.21 | -0.70% | 185,939 |
| 2026-03-24 | 75.76 | 77.40 | 75.48 | 76.75 | +0.84% | 396,553 |
| 2026-03-23 | 75.51 | 76.30 | 74.57 | 76.11 | +2.67% | 474,178 |
| 2026-03-20 | 74.41 | 75.39 | 73.84 | 74.13 | -0.42% | 1,050,900 |
| 2026-03-19 | 72.44 | 74.81 | 72.17 | 74.44 | +2.75% | 412,840 |
| 2026-03-18 | 73.81 | 74.22 | 72.18 | 72.45 | -2.63% | 221,961 |
| 2026-03-17 | 76.00 | 76.11 | 73.53 | 74.41 | -1.42% | 183,113 |
| 2026-03-16 | 75.44 | 75.89 | 75.06 | 75.48 | +0.95% | 186,746 |
| 2026-03-13 | 74.62 | 75.44 | 73.37 | 74.77 | +1.36% | 207,705 |
| 2026-03-12 | 73.48 | 74.56 | 72.78 | 73.77 | -0.51% | 369,155 |
| 2026-03-11 | 76.48 | 76.48 | 73.93 | 74.15 | -3.41% | 178,068 |
| 2026-03-10 | 77.31 | 78.11 | 76.50 | 76.77 | -1.58% | 203,628 |
| 2026-03-09 | 79.06 | 79.79 | 77.29 | 78.00 | -2.32% | 199,871 |
| 2026-03-06 | 79.01 | 79.93 | 78.57 | 79.85 | +0.15% | 123,278 |
| 2026-03-05 | 80.27 | 80.48 | 78.99 | 79.73 | -1.70% | 130,392 |
| 2026-03-04 | 81.03 | 81.39 | 79.93 | 81.11 | -0.16% | 122,762 |
| 2026-03-03 | 80.92 | 81.69 | 79.51 | 81.24 | -0.75% | 148,699 |
| 2026-03-02 | 81.59 | 82.36 | 81.48 | 81.85 | -0.21% | 121,037 |
| 2026-02-27 | 81.79 | 83.08 | 81.11 | 82.02 | -0.41% | 130,664 |
| 2026-02-26 | 81.87 | 82.94 | 81.42 | 82.36 | +0.97% | 128,284 |
| 2026-02-25 | 82.17 | 82.17 | 78.46 | 81.56 | -1.21% | 143,566 |
| 2026-02-24 | 81.86 | 83.22 | 80.75 | 82.56 | +1.30% | 144,385 |
| 2026-02-23 | 80.87 | 82.00 | 80.75 | 81.50 | +0.74% | 142,398 |
| 2026-02-20 | 80.44 | 81.13 | 79.66 | 80.90 | +1.02% | 158,321 |
| 2026-02-19 | 80.03 | 80.99 | 79.48 | 80.08 | +0.11% | 105,576 |
| 2026-02-18 | 82.10 | 82.10 | 79.92 | 79.99 | -2.96% | 106,017 |
| 2026-02-17 | 83.50 | 83.50 | 82.09 | 82.43 | -0.54% | 75,180 |
| 2026-02-13 | 81.74 | 83.15 | 80.83 | 82.88 | +2.13% | 95,720 |
| 2026-02-12 | 80.48 | 81.77 | 80.34 | 81.15 | +1.56% | 80,060 |
| 2026-02-11 | 80.40 | 80.40 | 79.55 | 79.90 | +0.00% | 83,582 |
| 2026-02-10 | 79.13 | 80.67 | 78.33 | 79.90 | +1.49% | 100,131 |
| 2026-02-09 | 79.58 | 80.11 | 78.15 | 78.73 | -1.07% | 110,972 |
| 2026-02-06 | 80.96 | 81.39 | 79.26 | 79.58 | -1.64% | 179,493 |
| 2026-02-05 | 80.40 | 81.62 | 79.21 | 80.91 | +0.78% | 166,741 |
| 2026-02-04 | 79.78 | 81.01 | 79.73 | 80.28 | +1.40% | 164,944 |
| 2026-02-03 | 78.74 | 80.13 | 78.60 | 79.17 | +0.16% | 120,433 |
| 2026-02-02 | 79.94 | 80.69 | 78.78 | 79.04 | -1.05% | 132,824 |
| 2026-01-30 | 78.63 | 80.01 | 78.20 | 79.88 | +1.19% | 203,407 |
| 2026-01-29 | 78.29 | 79.90 | 78.29 | 78.94 | +0.99% | 145,390 |
| 2026-01-28 | 79.05 | 79.59 | 78.09 | 78.17 | -1.20% | 101,399 |
| 2026-01-27 | 78.90 | 79.78 | 78.65 | 79.12 | -0.11% | 112,692 |
| 2026-01-26 | 78.69 | 79.94 | 78.55 | 79.21 | +0.78% | 109,280 |
| 2026-01-23 | 79.54 | 79.70 | 78.10 | 78.60 | -1.66% | 116,281 |
| 2026-01-22 | 80.60 | 80.99 | 79.88 | 79.93 | -0.92% | 81,229 |
| 2026-01-21 | 79.49 | 80.78 | 79.43 | 80.67 | +1.64% | 109,106 |
| 2026-01-20 | 79.28 | 79.53 | 78.55 | 79.37 | -0.26% | 93,108 |
| 2026-01-16 | 79.60 | 79.91 | 78.51 | 79.58 | -0.46% | 119,237 |
| 2026-01-15 | 79.70 | 80.76 | 78.96 | 79.95 | +0.62% | 97,099 |
| 2026-01-14 | 79.26 | 79.80 | 78.87 | 79.46 | +0.61% | 77,961 |
| 2026-01-13 | 78.64 | 79.14 | 77.95 | 78.98 | +0.29% | 86,981 |
| 2026-01-12 | 78.14 | 79.26 | 77.92 | 78.75 | +0.41% | 95,887 |
| 2026-01-09 | 77.98 | 78.53 | 77.98 | 78.43 | +0.49% | 107,695 |
| 2026-01-08 | 77.80 | 79.25 | 77.80 | 78.05 | -0.36% | 93,134 |
| 2026-01-07 | 78.75 | 78.75 | 77.34 | 78.33 | +0.15% | 162,266 |
| 2026-01-06 | 77.13 | 78.68 | 77.13 | 78.21 | +0.92% | 110,745 |
| 2026-01-05 | 78.03 | 78.95 | 76.47 | 77.50 | -1.20% | 135,620 |
| 2026-01-02 | 78.20 | 78.91 | 77.50 | 78.44 | +0.03% | 103,398 |
| 2025-12-31 | 78.87 | 78.87 | 78.37 | 78.42 | -0.42% | 97,043 |
| 2025-12-30 | 78.49 | 78.86 | 77.92 | 78.75 | -0.03% | 92,290 |
| 2025-12-29 | 78.39 | 79.24 | 78.33 | 78.77 | +0.54% | 97,871 |
| 2025-12-26 | 78.66 | 78.91 | 78.05 | 78.35 | -0.39% | 76,098 |
| 2025-12-24 | 78.27 | 78.93 | 78.09 | 78.66 | +0.50% | 59,643 |
| 2025-12-23 | 77.95 | 78.72 | 77.95 | 78.27 | -0.11% | 101,537 |
| 2025-12-22 | 78.52 | 78.93 | 77.99 | 78.36 | -0.53% | 107,833 |
| 2025-12-19 | 80.23 | 80.77 | 78.42 | 78.78 | -2.52% | 527,992 |
| 2025-12-18 | 81.33 | 81.62 | 80.49 | 80.82 | -0.60% | 146,570 |
| 2025-12-17 | 79.95 | 81.52 | 79.95 | 81.31 | +1.33% | 120,129 |
| 2025-12-16 | 81.25 | 82.71 | 79.87 | 80.24 | -1.90% | 151,246 |
| 2025-12-15 | 80.23 | 82.20 | 79.96 | 81.79 | +2.00% | 186,031 |
| 2025-12-12 | 79.82 | 81.04 | 79.64 | 80.19 | +1.12% | 135,716 |
| 2025-12-11 | 79.37 | 80.11 | 79.12 | 79.30 | +0.39% | 97,741 |
| 2025-12-10 | 78.52 | 79.46 | 78.30 | 78.99 | +0.51% | 160,495 |
| 2025-12-09 | 78.13 | 78.97 | 78.05 | 78.59 | +1.20% | 78,073 |
| 2025-12-08 | 78.66 | 78.82 | 77.46 | 77.66 | -1.27% | 122,619 |
| 2025-12-05 | 78.62 | 78.93 | 78.06 | 78.66 | -0.33% | 91,742 |
| 2025-12-04 | 79.61 | 80.21 | 78.56 | 78.92 | -1.31% | 101,841 |
| 2025-12-03 | 79.92 | 80.30 | 79.11 | 79.97 | +0.68% | 120,808 |
| 2025-12-02 | 80.69 | 81.00 | 79.08 | 79.43 | -0.87% | 95,549 |
| 2025-12-01 | 81.47 | 82.31 | 79.95 | 80.13 | -3.25% | 176,984 |
| 2025-11-28 | 82.64 | 82.86 | 81.77 | 82.82 | +0.13% | 66,938 |
| 2025-11-26 | 81.64 | 83.79 | 81.64 | 82.71 | +0.71% | 314,500 |
| 2025-11-25 | 82.36 | 83.50 | 81.78 | 82.13 | +0.31% | 159,488 |
| 2025-11-24 | 82.10 | 82.32 | 80.94 | 81.88 | -0.73% | 137,694 |
| 2025-11-21 | 81.13 | 82.87 | 81.04 | 82.48 | +1.75% | 139,700 |
| 2025-11-20 | 81.50 | 81.93 | 80.77 | 81.06 | +0.25% | 84,126 |
| 2025-11-19 | 81.75 | 82.77 | 80.67 | 80.86 | -1.58% | 95,435 |
| 2025-11-18 | 82.77 | 83.55 | 81.67 | 82.16 | -0.30% | 104,035 |
| 2025-11-17 | 83.81 | 84.09 | 82.12 | 82.41 | -1.51% | 89,279 |
| 2025-11-14 | 83.00 | 83.75 | 82.28 | 83.67 | +0.07% | 96,350 |
| 2025-11-13 | 83.82 | 84.25 | 82.84 | 83.61 | -0.49% | 96,720 |
| 2025-11-12 | 83.87 | 84.75 | 83.67 | 84.02 | -0.21% | 152,495 |
| 2025-11-11 | 83.50 | 84.45 | 83.24 | 84.20 | +1.14% | 77,497 |
| 2025-11-10 | 83.57 | 83.88 | 82.40 | 83.25 | -0.14% | 108,221 |
| 2025-11-07 | 83.83 | 83.92 | 82.81 | 83.37 | -0.23% | 92,702 |
| 2025-11-06 | 84.05 | 84.51 | 83.28 | 83.56 | -1.08% | 119,780 |
| 2025-11-05 | 83.16 | 84.65 | 82.88 | 84.47 | +1.42% | 130,669 |
| 2025-11-04 | 83.00 | 83.66 | 82.45 | 83.29 | +0.40% | 127,269 |
| 2025-11-03 | 82.23 | 83.11 | 81.13 | 82.96 | +0.11% | 143,811 |
| 2025-10-31 | 82.92 | 83.72 | 82.11 | 82.87 | -0.84% | 226,214 |
| 2025-10-30 | 82.93 | 84.00 | 82.00 | 83.57 | +0.70% | 142,902 |
| 2025-10-29 | 85.03 | 85.08 | 82.46 | 82.99 | -2.66% | 110,705 |
| 2025-10-28 | 85.75 | 86.81 | 84.09 | 85.26 | -0.76% | 72,421 |
| 2025-10-27 | 86.85 | 87.11 | 85.66 | 85.91 | -1.08% | 85,086 |
| 2025-10-24 | 86.85 | 87.11 | 85.55 | 86.85 | +0.43% | 117,959 |
| 2025-10-23 | 86.99 | 87.44 | 85.98 | 86.48 | -0.65% | 89,542 |
| 2025-10-22 | 86.00 | 87.94 | 85.17 | 87.05 | +1.58% | 109,091 |
| 2025-10-21 | 85.54 | 85.76 | 84.69 | 85.70 | -0.19% | 138,124 |
| 2025-10-20 | 84.64 | 85.91 | 84.33 | 85.86 | +1.84% | 100,556 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+5.11%). Schwächster Monat: Sep (-5.49%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von MGE Energy Inc (MGEE)?
72.27 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MGEE?
87.94 im Hoch und 68.01 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von MGE Energy Inc?
Historisch war der stärkste Kalendermonat von MGEE der Jun (Durchschnitt +5.11%), der schwächste der Sep (Durchschnitt -5.49%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.