MSGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	40.40	40.97	40.40	40.78	40.78	0.64%	377,084
Jul 16, 2025	39.63	40.55	39.42	40.52	40.52	2.32%	221,899
Jul 15, 2025	40.38	40.55	39.56	39.60	39.60	-2.17%	236,958
Jul 14, 2025	39.59	40.49	39.59	40.48	40.48	2.53%	272,005
Jul 11, 2025	39.11	39.55	38.79	39.48	39.48	0.82%	240,573
Jul 10, 2025	38.10	39.17	37.94	39.16	39.16	2.51%	281,003
Jul 9, 2025	38.39	38.43	37.74	38.20	38.20	0.66%	463,058
Jul 8, 2025	38.56	38.79	37.44	37.95	37.95	-1.73%	417,226
Jul 7, 2025	39.77	40.09	38.44	38.62	38.62	-3.47%	252,083
Jul 3, 2025	39.95	40.73	39.88	40.01	40.01	0.86%	141,011
Jul 2, 2025	39.38	39.85	39.34	39.67	39.67	0.74%	202,900
Jul 1, 2025	39.63	40.26	39.27	39.38	39.38	-1.48%	312,976
Jun 30, 2025	40.72	40.83	39.65	39.97	39.97	-1.31%	327,882
Jun 27, 2025	40.47	40.66	39.97	40.50	40.50	0.67%	1,395,711
Jun 26, 2025	40.12	40.23	39.63	40.23	40.23	0.95%	514,859
Jun 25, 2025	40.98	41.05	39.72	39.85	39.85	-2.76%	456,177
Jun 24, 2025	40.85	41.23	40.06	40.98	40.98	0.15%	372,745
Jun 23, 2025	38.67	41.24	38.45	40.92	40.92	6.45%	720,983
Jun 20, 2025	37.79	38.56	37.57	38.44	38.44	2.81%	459,706
Jun 18, 2025	37.07	37.89	36.94	37.39	37.39	0.94%	307,850
Jun 17, 2025	36.96	37.60	36.77	37.04	37.04	0.57%	415,726
Jun 16, 2025	36.60	37.31	36.47	36.83	36.83	1.21%	181,360
Jun 13, 2025	36.28	36.68	36.11	36.39	36.39	-1.19%	238,369
Jun 12, 2025	37.11	37.16	36.63	36.83	36.83	-0.81%	256,924
Jun 11, 2025	37.84	37.98	37.04	37.13	37.13	-1.51%	255,945
Jun 10, 2025	38.33	38.52	37.65	37.70	37.70	-1.10%	323,517
Jun 9, 2025	37.80	38.16	37.51	38.12	38.12	0.93%	206,244
Jun 6, 2025	38.58	38.62	37.71	37.77	37.77	-0.34%	277,860
Jun 5, 2025	37.51	38.00	37.25	37.90	37.90	1.66%	235,974
Jun 4, 2025	36.96	37.56	36.83	37.28	37.28	0.38%	219,292
Jun 3, 2025	37.19	37.94	36.95	37.14	37.14	-0.21%	332,968
Jun 2, 2025	37.00	37.30	36.50	37.22	37.22	0.30%	331,681
May 30, 2025	36.63	37.29	36.49	37.11	37.11	0.84%	274,789
May 29, 2025	36.93	36.95	36.43	36.80	36.80	0.16%	157,198
May 28, 2025	37.07	37.28	36.53	36.74	36.74	-0.68%	212,889
May 27, 2025	36.94	37.30	36.73	36.99	36.99	1.20%	232,757
May 23, 2025	36.33	36.90	36.33	36.55	36.55	-0.95%	170,945
May 22, 2025	36.39	37.01	36.39	36.90	36.90	0.82%	246,179
May 21, 2025	37.54	37.70	36.48	36.60	36.60	-3.53%	231,181
May 20, 2025	38.62	38.62	37.90	37.94	37.94	-2.12%	390,666
May 19, 2025	37.79	38.81	37.79	38.76	38.76	1.15%	217,869
May 16, 2025	38.44	38.49	37.94	38.32	38.32	0.58%	177,201
May 15, 2025	37.79	38.21	37.42	38.10	38.10	0.82%	274,283
May 14, 2025	37.54	38.05	37.50	37.79	37.79	0.40%	226,458
May 13, 2025	37.62	38.24	37.44	37.64	37.64	0.61%	204,074
May 12, 2025	37.26	37.65	36.71	37.41	37.41	3.40%	390,020
May 9, 2025	36.11	36.45	35.86	36.18	36.18	0.19%	173,492
May 8, 2025	36.78	36.86	35.66	36.11	36.11	-0.63%	258,816
May 7, 2025	35.53	36.94	35.53	36.34	36.34	2.08%	385,784
May 6, 2025	34.29	36.34	33.38	35.60	35.60	4.80%	443,313