Madison Square Garden Entertainment Corp. (MSGE)
NYSE: MSGE · Real-Time Price · USD
45.58
-1.07 (-2.29%)
At close: Oct 3, 2025, 4:00 PM EDT
46.49
+0.91 (2.00%)
After-hours: Oct 3, 2025, 7:51 PM EDT
MSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.77 | 47.20 | 45.31 | 45.58 | 45.58 | -2.29% | 297,042 |
| Oct 2, 2025 | 46.68 | 47.80 | 45.63 | 46.65 | 46.65 | -2.02% | 450,363 |
| Oct 1, 2025 | 45.92 | 48.09 | 45.50 | 47.61 | 47.61 | 5.24% | 754,507 |
| Sep 30, 2025 | 45.25 | 45.40 | 44.78 | 45.24 | 45.24 | 0.09% | 251,448 |
| Sep 29, 2025 | 45.46 | 45.47 | 44.48 | 45.20 | 45.20 | -0.20% | 249,454 |
| Sep 26, 2025 | 44.81 | 45.69 | 44.54 | 45.29 | 45.29 | 1.09% | 324,021 |
| Sep 25, 2025 | 45.27 | 45.33 | 44.73 | 44.80 | 44.80 | -0.80% | 341,034 |
| Sep 24, 2025 | 46.07 | 46.50 | 45.15 | 45.16 | 45.16 | -1.91% | 352,696 |
| Sep 23, 2025 | 45.75 | 46.74 | 45.69 | 46.04 | 46.04 | 0.68% | 330,637 |
| Sep 22, 2025 | 45.06 | 45.84 | 44.75 | 45.73 | 45.73 | 1.28% | 320,752 |
| Sep 19, 2025 | 45.97 | 45.97 | 44.95 | 45.15 | 45.15 | -1.68% | 481,273 |
| Sep 18, 2025 | 45.02 | 46.18 | 44.98 | 45.92 | 45.92 | 2.25% | 454,220 |
| Sep 17, 2025 | 44.52 | 45.57 | 44.42 | 44.91 | 44.91 | 0.70% | 347,768 |
| Sep 16, 2025 | 43.62 | 44.90 | 43.06 | 44.60 | 44.60 | 1.50% | 431,584 |
| Sep 15, 2025 | 44.28 | 44.51 | 43.78 | 43.94 | 43.94 | -0.75% | 361,834 |
| Sep 12, 2025 | 43.65 | 44.39 | 43.33 | 44.27 | 44.27 | 2.24% | 649,403 |
| Sep 11, 2025 | 42.67 | 43.70 | 42.60 | 43.30 | 43.30 | 1.29% | 441,012 |
| Sep 10, 2025 | 41.36 | 42.76 | 41.02 | 42.75 | 42.75 | 3.16% | 367,402 |
| Sep 9, 2025 | 42.05 | 42.45 | 41.36 | 41.44 | 41.44 | -1.52% | 342,160 |
| Sep 8, 2025 | 40.94 | 42.16 | 40.85 | 42.08 | 42.08 | 2.99% | 437,166 |
| Sep 5, 2025 | 40.64 | 41.23 | 40.30 | 40.86 | 40.86 | 0.96% | 224,848 |
| Sep 4, 2025 | 40.47 | 40.84 | 40.29 | 40.47 | 40.47 | 0.12% | 349,658 |
| Sep 3, 2025 | 40.23 | 40.75 | 40.11 | 40.42 | 40.42 | 0.05% | 429,970 |
| Sep 2, 2025 | 40.19 | 40.71 | 39.85 | 40.40 | 40.40 | -0.76% | 316,148 |
| Aug 29, 2025 | 40.83 | 40.83 | 40.20 | 40.71 | 40.71 | -0.46% | 375,045 |
| Aug 28, 2025 | 39.54 | 40.92 | 39.30 | 40.90 | 40.90 | 3.78% | 335,838 |
| Aug 27, 2025 | 39.75 | 39.92 | 38.97 | 39.41 | 39.41 | -1.20% | 387,178 |
| Aug 26, 2025 | 39.29 | 39.91 | 39.04 | 39.89 | 39.89 | 1.60% | 309,940 |
| Aug 25, 2025 | 39.42 | 39.48 | 38.79 | 39.26 | 39.26 | -0.18% | 554,239 |
| Aug 22, 2025 | 37.91 | 39.36 | 37.86 | 39.33 | 39.33 | 4.43% | 314,202 |
| Aug 21, 2025 | 37.21 | 37.98 | 37.21 | 37.66 | 37.66 | 0.27% | 366,440 |
| Aug 20, 2025 | 37.45 | 37.70 | 36.67 | 37.56 | 37.56 | -0.05% | 316,406 |
| Aug 19, 2025 | 36.88 | 37.73 | 36.72 | 37.58 | 37.58 | 2.37% | 226,858 |
| Aug 18, 2025 | 36.92 | 37.14 | 36.37 | 36.71 | 36.71 | -0.33% | 270,127 |
| Aug 15, 2025 | 36.25 | 37.04 | 36.05 | 36.83 | 36.83 | 1.38% | 485,621 |
| Aug 14, 2025 | 36.72 | 36.77 | 35.56 | 36.33 | 36.33 | -1.25% | 555,428 |
| Aug 13, 2025 | 38.88 | 39.41 | 35.31 | 36.79 | 36.79 | -8.53% | 1,016,026 |
| Aug 12, 2025 | 39.33 | 40.50 | 38.81 | 40.22 | 40.22 | 3.31% | 290,875 |
| Aug 11, 2025 | 38.23 | 39.02 | 38.15 | 38.93 | 38.93 | 2.39% | 292,379 |
| Aug 8, 2025 | 38.18 | 38.42 | 37.78 | 38.02 | 38.02 | -0.08% | 181,243 |
| Aug 7, 2025 | 38.38 | 38.58 | 37.19 | 38.05 | 38.05 | -0.26% | 212,921 |
| Aug 6, 2025 | 38.25 | 38.32 | 37.61 | 38.15 | 38.15 | 0.58% | 175,389 |
| Aug 5, 2025 | 38.49 | 38.49 | 37.53 | 37.93 | 37.93 | -0.81% | 169,625 |
| Aug 4, 2025 | 37.12 | 38.37 | 37.12 | 38.24 | 38.24 | 3.69% | 280,707 |
| Aug 1, 2025 | 37.16 | 37.38 | 36.50 | 36.88 | 36.88 | -2.41% | 289,531 |
| Jul 31, 2025 | 37.84 | 38.60 | 37.73 | 37.79 | 37.79 | -0.76% | 235,803 |
| Jul 30, 2025 | 38.79 | 39.08 | 37.78 | 38.08 | 38.08 | -1.60% | 403,371 |
| Jul 29, 2025 | 40.16 | 40.16 | 38.56 | 38.70 | 38.70 | -2.59% | 247,303 |
| Jul 28, 2025 | 39.79 | 39.84 | 39.07 | 39.73 | 39.73 | -0.15% | 377,733 |
| Jul 25, 2025 | 39.66 | 39.85 | 39.11 | 39.79 | 39.79 | 0.43% | 393,720 |