MSGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.26	37.27	35.82	35.99	35.99	-2.28%	385,921
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
Feb 11, 2025	37.50	38.09	37.39	37.97	37.97	0.96%	288,393
Feb 10, 2025	36.93	38.07	36.40	37.61	37.61	2.40%	546,013
Feb 7, 2025	36.00	37.85	35.69	36.73	36.73	2.74%	463,394
Feb 6, 2025	34.70	36.00	34.26	35.75	35.75	-0.33%	877,288
Feb 5, 2025	35.71	36.25	35.70	35.87	35.87	0.22%	388,185
Feb 4, 2025	36.10	36.54	35.77	35.79	35.79	-0.91%	258,371
Feb 3, 2025	35.90	36.59	35.69	36.12	36.12	-0.61%	381,201
Jan 31, 2025	36.14	36.81	36.08	36.34	36.34	0.11%	366,406
Jan 30, 2025	36.51	36.69	36.16	36.30	36.30	0.36%	279,323
Jan 29, 2025	35.75	36.61	35.65	36.17	36.17	0.86%	290,370
Jan 28, 2025	36.70	36.74	35.74	35.86	35.86	-2.21%	231,394
Jan 27, 2025	36.25	37.09	36.22	36.67	36.67	0.99%	692,175
Jan 24, 2025	35.86	36.41	35.78	36.31	36.31	1.14%	279,471
Jan 23, 2025	35.21	36.18	34.97	35.90	35.90	1.33%	289,227
Jan 22, 2025	36.09	36.25	35.18	35.43	35.43	-2.24%	251,932
Jan 21, 2025	36.16	36.67	36.05	36.24	36.24	0.78%	328,908
Jan 17, 2025	35.85	36.00	35.46	35.96	35.96	1.35%	404,279
Jan 16, 2025	35.13	35.88	35.09	35.48	35.48	0.97%	232,410
Jan 15, 2025	35.75	35.75	34.79	35.14	35.14	0.17%	316,838
Jan 14, 2025	35.22	35.36	34.74	35.08	35.08	0.52%	222,832
Jan 13, 2025	34.11	34.91	33.80	34.90	34.90	1.72%	354,725
Jan 10, 2025	33.93	34.44	33.52	34.31	34.31	0.03%	682,912
Jan 8, 2025	34.52	34.76	34.15	34.30	34.30	-1.61%	488,148
Jan 7, 2025	35.12	35.39	34.40	34.86	34.86	-1.22%	448,611
Jan 6, 2025	35.75	36.15	35.21	35.29	35.29	-1.67%	441,101
Jan 3, 2025	35.74	36.59	35.50	35.89	35.89	0.56%	325,908
Jan 2, 2025	35.80	36.76	35.53	35.69	35.69	0.25%	537,176
Dec 31, 2024	35.97	36.02	35.06	35.60	35.60	-0.64%	514,436
Dec 30, 2024	33.43	36.25	33.29	35.83	35.83	7.76%	639,470
Dec 27, 2024	33.30	33.42	32.78	33.25	33.25	-0.60%	319,823
Dec 26, 2024	32.97	33.46	32.89	33.45	33.45	0.75%	217,744
Dec 24, 2024	33.07	33.33	32.85	33.20	33.20	0.42%	147,858
Dec 23, 2024	33.15	33.32	32.67	33.06	33.06	-1.02%	288,018
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