MSGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.83	33.69	32.77	33.40	33.40	0.54%	807,137
Dec 19, 2024	33.20	33.39	32.40	33.22	33.22	0.51%	600,786
Dec 18, 2024	34.49	34.72	32.96	33.05	33.05	-3.98%	516,758
Dec 17, 2024	34.04	34.66	33.75	34.42	34.42	0.58%	366,209
Dec 16, 2024	34.24	34.86	34.04	34.22	34.22	-0.44%	520,825
Dec 13, 2024	34.97	35.05	34.22	34.37	34.37	-1.69%	194,250
Dec 12, 2024	35.10	35.59	34.77	34.96	34.96	-0.40%	311,932
Dec 11, 2024	35.90	36.05	35.08	35.10	35.10	-1.38%	658,453
Dec 10, 2024	37.06	37.16	35.31	35.59	35.59	-3.58%	779,967
Dec 9, 2024	37.55	37.72	36.89	36.91	36.91	-1.76%	235,502
Dec 6, 2024	37.53	37.64	37.15	37.57	37.57	0.43%	259,465
Dec 5, 2024	38.71	38.80	37.39	37.41	37.41	-3.21%	259,997
Dec 4, 2024	38.74	39.00	38.33	38.65	38.65	-0.57%	594,563
Dec 3, 2024	37.12	39.38	37.02	38.87	38.87	6.29%	1,131,993
Dec 2, 2024	37.01	37.20	36.57	36.57	36.57	-1.14%	473,705
Nov 29, 2024	36.89	37.45	36.89	36.99	36.99	0.96%	533,237
Nov 27, 2024	36.84	37.21	36.62	36.64	36.64	-0.38%	337,280
Nov 26, 2024	36.75	37.00	36.32	36.78	36.78	-0.19%	524,392
Nov 25, 2024	36.51	37.18	36.46	36.85	36.85	1.57%	453,172
Nov 22, 2024	36.34	36.67	36.13	36.28	36.28	0.17%	367,689
Nov 21, 2024	35.50	36.65	35.39	36.22	36.22	1.60%	412,305
Nov 20, 2024	35.59	36.21	35.32	35.65	35.65	0.28%	443,749
Nov 19, 2024	35.74	35.84	35.05	35.55	35.55	-1.30%	351,846
Nov 18, 2024	35.29	36.69	35.29	36.02	36.02	-1.02%	460,371
Nov 15, 2024	35.91	36.86	35.56	36.39	36.39	1.62%	508,782
Nov 14, 2024	36.72	36.85	35.71	35.81	35.81	-2.56%	427,454
Nov 13, 2024	37.55	37.71	36.75	36.75	36.75	-2.47%	587,537
Nov 12, 2024	38.31	38.93	37.68	37.68	37.68	-2.89%	594,302
Nov 11, 2024	38.59	39.21	37.31	38.80	38.80	-0.89%	748,964
Nov 8, 2024	41.00	41.49	38.49	39.15	39.15	-9.12%	731,920
Nov 7, 2024	43.38	44.14	42.91	43.08	43.08	-0.55%	427,573
Nov 6, 2024	43.39	44.05	42.99	43.32	43.32	4.26%	711,027
Nov 5, 2024	40.47	41.65	40.43	41.55	41.55	2.49%	227,592
Nov 4, 2024	40.75	41.16	40.26	40.54	40.54	-0.93%	229,984
Nov 1, 2024	42.12	42.12	40.40	40.92	40.92	-1.89%	321,875
Oct 31, 2024	42.08	42.29	41.64	41.71	41.71	-1.35%	164,646
Oct 30, 2024	42.38	42.89	42.15	42.28	42.28	-0.73%	185,913
Oct 29, 2024	42.20	42.62	42.16	42.59	42.59	0.33%	150,056
Oct 28, 2024	42.42	42.98	42.36	42.45	42.45	0.62%	291,128
Oct 25, 2024	42.21	42.35	41.85	42.19	42.19	0.24%	113,656
Oct 24, 2024	41.90	42.19	41.27	42.09	42.09	0.77%	316,637
Oct 23, 2024	41.90	42.28	41.18	41.77	41.77	-1.00%	441,466
Oct 22, 2024	42.41	42.52	41.80	42.19	42.19	-0.52%	193,516
Oct 21, 2024	43.52	43.56	42.35	42.41	42.41	-2.10%	188,166
Oct 18, 2024	43.75	43.82	43.10	43.32	43.32	-0.98%	239,139
Oct 17, 2024	43.51	44.05	43.20	43.75	43.75	0.81%	131,676
Oct 16, 2024	43.06	43.70	42.80	43.40	43.40	0.84%	202,880
Oct 15, 2024	42.90	43.50	42.55	43.04	43.04	-0.07%	512,923
Oct 14, 2024	42.22	43.73	42.00	43.07	43.07	1.80%	310,721
Oct 11, 2024	42.23	42.66	41.70	42.31	42.31	0.07%	254,206
Oct 10, 2024	42.10	43.36	41.92	42.28	42.28	-0.87%	222,075
Oct 9, 2024	41.67	43.82	41.67	42.65	42.65	2.60%	617,356
Oct 8, 2024	41.09	41.63	40.76	41.57	41.57	0.97%	363,391
Oct 7, 2024	41.51	41.79	41.12	41.17	41.17	-1.60%	186,954
Oct 4, 2024	42.11	42.24	41.28	41.84	41.84	1.06%	124,103
Oct 3, 2024	41.85	42.12	41.27	41.40	41.40	-1.97%	160,810
Oct 2, 2024	42.09	42.67	41.80	42.23	42.23	0.48%	137,890
Oct 1, 2024	42.37	42.55	41.79	42.03	42.03	-1.18%	188,840
Sep 30, 2024	42.03	42.71	41.98	42.53	42.53	0.93%	137,557
Sep 27, 2024	41.84	42.33	41.71	42.14	42.14	1.30%	163,489
Sep 26, 2024	41.56	42.28	41.14	41.60	41.60	0.80%	249,258
Sep 25, 2024	41.06	41.39	40.89	41.27	41.27	-	141,806
Sep 24, 2024	41.77	41.83	41.16	41.27	41.27	-0.55%	131,527
Sep 23, 2024	42.27	42.42	41.32	41.50	41.50	-1.50%	321,295
Sep 20, 2024	41.94	42.27	41.58	42.13	42.13	0.31%	679,872
Sep 19, 2024	41.85	42.08	41.35	42.00	42.00	2.69%	298,705
Sep 18, 2024	41.75	42.29	40.89	40.90	40.90	-1.52%	350,678
Sep 17, 2024	41.39	41.83	41.11	41.53	41.53	1.12%	363,183
Sep 16, 2024	40.50	41.49	40.28	41.07	41.07	1.94%	540,356
Sep 13, 2024	39.90	40.42	39.55	40.29	40.29	2.13%	259,013
Sep 12, 2024	39.64	39.79	39.39	39.45	39.45	-0.08%	240,576
Sep 11, 2024	39.19	39.61	38.37	39.48	39.48	0.30%	300,770
Sep 10, 2024	39.66	39.79	38.83	39.36	39.36	-0.71%	348,114
Sep 9, 2024	39.92	40.39	39.62	39.64	39.64	-0.95%	210,252
Sep 6, 2024	40.58	41.03	39.68	40.02	40.02	-1.77%	261,046
Sep 5, 2024	40.72	41.01	40.27	40.74	40.74	0.12%	215,838
Sep 4, 2024	40.52	41.42	40.32	40.69	40.69	0.42%	306,197
Sep 3, 2024	41.79	42.15	40.38	40.52	40.52	-4.03%	231,253
Aug 30, 2024	42.13	42.65	41.91	42.22	42.22	0.52%	287,272
Aug 29, 2024	42.32	42.70	41.63	42.00	42.00	0.19%	291,570
Aug 28, 2024	41.70	42.31	41.48	41.92	41.92	0.34%	395,554
Aug 27, 2024	42.26	42.51	41.75	41.78	41.78	-1.09%	539,672
Aug 26, 2024	42.20	42.55	42.00	42.24	42.24	1.03%	439,222
Aug 23, 2024	41.89	42.99	41.60	41.81	41.81	1.98%	595,355
Aug 22, 2024	41.00	41.56	40.95	41.00	41.00	-	359,904
Aug 21, 2024	41.76	41.76	40.67	41.00	41.00	-0.85%	244,445
Aug 20, 2024	41.01	41.54	40.65	41.35	41.35	0.32%	359,256
Aug 19, 2024	40.48	41.38	39.93	41.22	41.22	1.78%	417,441
Aug 16, 2024	41.27	41.45	39.96	40.50	40.50	4.76%	948,991
Aug 15, 2024	38.34	38.96	38.16	38.66	38.66	2.44%	295,710
Aug 14, 2024	37.53	38.11	37.22	37.74	37.74	0.72%	462,016
Aug 13, 2024	37.26	37.65	37.23	37.47	37.47	1.33%	464,145
Aug 12, 2024	37.26	37.75	36.61	36.98	36.98	-0.88%	544,417
Aug 9, 2024	37.69	37.69	37.09	37.31	37.31	-1.24%	133,534
Aug 8, 2024	36.84	37.84	36.31	37.78	37.78	4.08%	211,755
Aug 7, 2024	36.74	37.32	36.19	36.30	36.30	-0.47%	979,468
Aug 6, 2024	35.73	36.47	35.38	36.47	36.47	1.90%	464,109
Aug 5, 2024	35.21	36.04	34.15	35.79	35.79	-2.08%	622,428
Aug 2, 2024	36.85	37.21	36.33	36.55	36.55	-3.10%	278,757
Aug 1, 2024	39.44	39.84	37.38	37.72	37.72	-4.48%	230,805