Madison Square Garden Entertainment Corp. (MSGE)
NYSE: MSGE · Real-Time Price · USD
32.51
+1.19 (3.80%)
Apr 24, 2025, 4:00 PM EDT - Market closed
MSGE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 31.20 | 32.67 | 31.07 | 32.51 | 32.51 | 3.80% | 329,919 |
Apr 23, 2025 | 31.28 | 31.96 | 30.98 | 31.32 | 31.32 | 2.62% | 308,649 |
Apr 22, 2025 | 30.42 | 30.67 | 30.00 | 30.52 | 30.52 | 1.90% | 386,117 |
Apr 21, 2025 | 30.04 | 30.36 | 29.81 | 29.95 | 29.95 | -2.41% | 248,728 |
Apr 17, 2025 | 30.14 | 30.70 | 29.99 | 30.69 | 30.69 | 2.06% | 156,863 |
Apr 16, 2025 | 30.74 | 30.80 | 29.80 | 30.07 | 30.07 | -2.34% | 252,207 |
Apr 15, 2025 | 31.22 | 31.52 | 30.75 | 30.79 | 30.79 | -0.48% | 347,610 |
Apr 14, 2025 | 30.54 | 31.18 | 30.07 | 30.94 | 30.94 | 2.11% | 360,547 |
Apr 11, 2025 | 30.40 | 30.54 | 29.22 | 30.30 | 30.30 | -0.13% | 195,417 |
Apr 10, 2025 | 30.95 | 31.08 | 30.01 | 30.34 | 30.34 | -5.16% | 441,102 |
Apr 9, 2025 | 28.88 | 32.28 | 28.51 | 31.99 | 31.99 | 10.69% | 527,450 |
Apr 8, 2025 | 30.41 | 30.64 | 28.69 | 28.90 | 28.90 | -2.07% | 323,506 |
Apr 7, 2025 | 28.77 | 30.90 | 28.29 | 29.51 | 29.51 | -0.61% | 511,053 |
Apr 4, 2025 | 30.27 | 30.74 | 29.20 | 29.69 | 29.69 | -5.30% | 413,258 |
Apr 3, 2025 | 32.49 | 32.84 | 31.32 | 31.35 | 31.35 | -7.55% | 277,505 |
Apr 2, 2025 | 32.74 | 34.06 | 32.74 | 33.91 | 33.91 | 2.39% | 242,758 |
Apr 1, 2025 | 32.68 | 33.53 | 32.45 | 33.12 | 33.12 | 1.16% | 226,884 |
Mar 31, 2025 | 33.34 | 33.66 | 32.45 | 32.74 | 32.74 | -2.88% | 394,695 |
Mar 28, 2025 | 33.84 | 34.15 | 33.28 | 33.71 | 33.71 | -0.53% | 244,786 |
Mar 27, 2025 | 33.64 | 34.12 | 33.48 | 33.89 | 33.89 | 0.80% | 176,290 |
Mar 26, 2025 | 33.26 | 34.11 | 33.26 | 33.62 | 33.62 | 1.08% | 302,019 |
Mar 25, 2025 | 34.03 | 34.17 | 33.17 | 33.26 | 33.26 | -2.46% | 268,971 |
Mar 24, 2025 | 34.15 | 34.56 | 33.62 | 34.10 | 34.10 | 0.74% | 450,018 |
Mar 21, 2025 | 33.74 | 33.92 | 33.23 | 33.85 | 33.85 | -0.50% | 633,295 |
Mar 20, 2025 | 32.99 | 34.55 | 32.99 | 34.02 | 34.02 | 2.13% | 385,667 |
Mar 19, 2025 | 32.86 | 33.85 | 32.64 | 33.31 | 33.31 | 0.94% | 445,514 |
Mar 18, 2025 | 31.96 | 33.12 | 31.75 | 33.00 | 33.00 | 3.06% | 370,235 |
Mar 17, 2025 | 31.33 | 32.11 | 31.33 | 32.02 | 32.02 | 1.91% | 328,078 |
Mar 14, 2025 | 30.77 | 31.63 | 30.40 | 31.42 | 31.42 | 3.22% | 429,689 |
Mar 13, 2025 | 31.58 | 31.70 | 30.01 | 30.44 | 30.44 | -4.43% | 311,846 |
Mar 12, 2025 | 32.63 | 32.82 | 31.10 | 31.85 | 31.85 | -1.67% | 361,157 |
Mar 11, 2025 | 31.24 | 33.48 | 31.24 | 32.39 | 32.39 | 5.88% | 402,767 |
Mar 10, 2025 | 31.33 | 31.85 | 30.56 | 30.59 | 30.59 | -3.96% | 408,721 |
Mar 7, 2025 | 32.29 | 32.61 | 31.22 | 31.85 | 31.85 | -1.33% | 407,789 |
Mar 6, 2025 | 32.47 | 32.85 | 32.22 | 32.28 | 32.28 | -1.31% | 353,993 |
Mar 5, 2025 | 32.80 | 33.11 | 32.30 | 32.71 | 32.71 | -0.82% | 449,312 |
Mar 4, 2025 | 33.52 | 33.80 | 32.60 | 32.98 | 32.98 | -2.51% | 314,490 |
Mar 3, 2025 | 34.34 | 34.76 | 33.74 | 33.83 | 33.83 | -2.03% | 295,632 |
Feb 28, 2025 | 34.29 | 34.69 | 34.01 | 34.53 | 34.53 | 0.96% | 275,620 |
Feb 27, 2025 | 34.36 | 34.59 | 33.99 | 34.20 | 34.20 | -0.67% | 349,020 |
Feb 26, 2025 | 34.58 | 35.18 | 34.17 | 34.43 | 34.43 | -1.09% | 398,624 |
Feb 25, 2025 | 35.47 | 35.65 | 34.37 | 34.81 | 34.81 | -1.44% | 470,284 |
Feb 24, 2025 | 36.17 | 36.17 | 35.28 | 35.32 | 35.32 | -1.86% | 385,757 |
Feb 21, 2025 | 37.26 | 37.27 | 35.82 | 35.99 | 35.99 | -2.28% | 408,360 |
Feb 20, 2025 | 37.44 | 37.53 | 36.69 | 36.83 | 36.83 | -2.36% | 509,874 |
Feb 19, 2025 | 37.07 | 37.74 | 36.65 | 37.72 | 37.72 | 1.81% | 275,906 |
Feb 18, 2025 | 37.82 | 37.82 | 36.92 | 37.05 | 37.05 | -2.17% | 203,988 |
Feb 14, 2025 | 38.35 | 38.40 | 37.59 | 37.87 | 37.87 | -0.79% | 298,932 |
Feb 13, 2025 | 38.56 | 38.56 | 37.78 | 38.17 | 38.17 | -0.83% | 260,813 |
Feb 12, 2025 | 37.48 | 38.50 | 37.31 | 38.49 | 38.49 | 1.37% | 264,286 |