MSGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	50.73	51.22	49.51	49.25	-	-2.92%	36,132
Dec 1, 2025	49.06	51.20	49.01	50.73	50.73	2.55%	451,677
Nov 28, 2025	48.85	49.51	48.36	49.47	49.47	1.04%	135,471
Nov 26, 2025	48.77	49.31	48.33	48.96	48.96	0.02%	221,889
Nov 25, 2025	47.80	49.41	46.91	48.95	48.95	3.69%	506,633
Nov 24, 2025	47.73	47.98	47.10	47.21	47.21	-1.23%	353,192
Nov 21, 2025	47.40	47.98	47.14	47.80	47.80	1.31%	358,291
Nov 20, 2025	48.65	49.12	47.05	47.18	47.18	-1.61%	208,691
Nov 19, 2025	47.80	48.51	47.25	47.95	47.95	0.97%	321,621
Nov 18, 2025	44.93	47.67	44.29	47.49	47.49	5.16%	414,429
Nov 17, 2025	45.95	46.10	45.16	45.16	45.16	-1.83%	355,145
Nov 14, 2025	47.17	47.27	45.89	46.00	46.00	-1.94%	313,440
Nov 13, 2025	48.27	48.43	46.66	46.91	46.91	-3.42%	295,110
Nov 12, 2025	49.42	49.42	48.00	48.57	48.57	-1.50%	325,336
Nov 11, 2025	49.49	49.76	48.36	49.31	49.31	0.08%	511,230
Nov 10, 2025	47.06	49.35	47.06	49.27	49.27	5.93%	494,683
Nov 7, 2025	44.98	47.17	44.35	46.51	46.51	5.06%	497,458
Nov 6, 2025	44.22	47.20	43.33	44.27	44.27	-0.61%	292,356
Nov 5, 2025	44.05	45.10	43.74	44.54	44.54	1.60%	703,047
Nov 4, 2025	43.33	44.28	43.33	43.84	43.84	-0.86%	374,936
Nov 3, 2025	44.45	44.71	43.33	44.22	44.22	0.14%	237,320
Oct 31, 2025	43.88	44.59	43.69	44.16	44.16	0.20%	242,787
Oct 30, 2025	43.99	44.89	43.80	44.07	44.07	-0.52%	181,264
Oct 29, 2025	44.57	45.40	43.75	44.30	44.30	-1.49%	235,115
Oct 28, 2025	45.18	45.38	44.68	44.97	44.97	-0.49%	138,447
Oct 27, 2025	45.61	46.09	45.01	45.19	45.19	-1.22%	185,078
Oct 24, 2025	45.95	46.23	45.55	45.75	45.75	0.26%	163,954
Oct 23, 2025	46.27	46.53	44.98	45.63	45.63	-1.19%	224,244
Oct 22, 2025	45.81	46.24	45.23	46.18	46.18	1.27%	354,776
Oct 21, 2025	44.43	45.95	44.31	45.60	45.60	2.47%	226,537
Oct 20, 2025	44.45	45.01	44.07	44.50	44.50	1.37%	330,188
Oct 17, 2025	43.51	44.32	43.51	43.90	43.90	0.57%	270,584
Oct 16, 2025	44.67	44.91	43.35	43.65	43.65	-2.98%	348,628
Oct 15, 2025	44.24	45.90	44.11	44.99	44.99	2.02%	380,966
Oct 14, 2025	43.10	44.40	42.60	44.10	44.10	1.64%	476,208
Oct 13, 2025	42.50	43.43	42.19	43.39	43.39	3.88%	655,397
Oct 10, 2025	41.91	42.65	41.69	41.77	41.77	-0.26%	283,819
Oct 9, 2025	42.65	43.01	41.65	41.88	41.88	-1.85%	260,910
Oct 8, 2025	44.26	44.26	42.62	42.67	42.67	-1.93%	419,475
Oct 7, 2025	45.70	45.71	43.37	43.51	43.51	-4.65%	505,529
Oct 6, 2025	45.76	45.88	44.75	45.63	45.63	0.11%	247,160
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