XNAS
Datos históricos de MGE Energy, Inc.
MGE Energy, Inc. · MGEE
$70.19
▼ -0.03 (-0.04%)
Última operación · 11/10/2026, 23:52:16 UTC
- Variación en el periodo
- −16.32%
- Máximo
- US$87.94
- 22 de octubre de 2025
- Mínimo
- US$68.01
- 25 de septiembre de 2026
- Volumen medio diario
- 0.2 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 70.56 | 70.83 | 69.86 | 70.22 | −0.72% | 102,828.034 |
| 8 oct 2026 | 70.62 | 70.86 | 69.67 | 70.73 | +0.48% | 200,742.209 |
| 7 oct 2026 | 70.15 | 70.91 | 69.91 | 70.39 | −0.28% | 139,173.025 |
| 6 oct 2026 | 70.79 | 71.18 | 70.06 | 70.59 | +0.46% | 133,279.183 |
| 5 oct 2026 | 70.67 | 71.35 | 69.93 | 70.27 | −0.71% | 333,926.203 |
| 2 oct 2026 | 70.67 | 72.05 | 70.53 | 70.77 | +1.03% | 174,039.15 |
| 1 oct 2026 | 69.33 | 70.30 | 68.24 | 70.05 | +0.86% | 173,371.178 |
| 30 sep 2026 | 69.79 | 70.26 | 68.81 | 69.45 | +0.30% | 369,426.195 |
| 29 sep 2026 | 68.82 | 69.34 | 68.18 | 69.24 | +0.45% | 366,958.563 |
| 28 sep 2026 | 70.08 | 70.08 | 68.23 | 68.93 | −1.61% | 168,528.575 |
| 25 sep 2026 | 68.25 | 70.09 | 68.01 | 70.06 | +2.29% | 244,928.249 |
| 24 sep 2026 | 70.86 | 70.86 | 68.29 | 68.49 | −3.34% | 280,565.761 |
| 23 sep 2026 | 72.70 | 72.70 | 70.71 | 70.86 | −2.53% | 163,458.948 |
| 22 sep 2026 | 73.01 | 73.87 | 72.30 | 72.70 | −0.22% | 263,809.201 |
| 21 sep 2026 | 73.98 | 74.11 | 72.66 | 72.86 | −1.65% | 199,501.642 |
| 18 sep 2026 | 75.22 | 75.22 | 73.81 | 74.08 | −1.23% | 435,041.725 |
| 17 sep 2026 | 75.59 | 75.87 | 74.87 | 75.00 | −0.41% | 220,975.091 |
| 16 sep 2026 | 75.60 | 76.25 | 74.88 | 75.31 | −0.07% | 148,563.758 |
| 15 sep 2026 | 76.35 | 76.35 | 74.79 | 75.36 | −1.00% | 189,545.908 |
| 14 sep 2026 | 76.58 | 77.13 | 75.95 | 76.12 | −0.47% | 149,748.225 |
| 11 sep 2026 | 77.00 | 78.21 | 76.02 | 76.48 | +0.05% | 123,993.736 |
| 10 sep 2026 | 76.91 | 77.03 | 76.07 | 76.44 | −0.46% | 103,666.114 |
| 9 sep 2026 | 77.71 | 77.74 | 76.20 | 76.79 | −1.32% | 132,989.346 |
| 8 sep 2026 | 77.07 | 78.43 | 77.07 | 77.82 | +0.58% | 129,769.479 |
| 4 sep 2026 | 77.13 | 77.97 | 77.07 | 77.37 | −0.30% | 105,558.674 |
| 3 sep 2026 | 77.20 | 77.98 | 76.61 | 77.60 | +0.77% | 153,456.685 |
| 2 sep 2026 | 77.47 | 77.54 | 76.60 | 77.01 | −0.57% | 153,705.017 |
| 1 sep 2026 | 77.23 | 77.75 | 76.57 | 77.45 | −0.31% | 125,004.308 |
| 31 ago 2026 | 77.65 | 78.12 | 76.47 | 77.69 | −0.59% | 168,499.521 |
| 28 ago 2026 | 78.86 | 79.19 | 78.01 | 78.15 | −0.27% | 93,555.955 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.