Madison Square Garden Entertainment Corp. (MSGE)
NYSE: MSGE · Real-Time Price · USD
53.13
+0.51 (0.97%)
At close: Dec 22, 2025, 4:00 PM EST
53.13
0.00 (0.00%)
After-hours: Dec 22, 2025, 7:00 PM EST
MSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 52.93 | 53.91 | 52.79 | 53.13 | 53.13 | 0.97% | 236,697 |
| Dec 19, 2025 | 51.93 | 52.66 | 51.93 | 52.62 | 52.62 | 1.37% | 443,651 |
| Dec 18, 2025 | 52.08 | 52.93 | 51.66 | 51.91 | 51.91 | 0.68% | 282,494 |
| Dec 17, 2025 | 52.13 | 53.19 | 51.36 | 51.56 | 51.56 | -1.38% | 226,267 |
| Dec 16, 2025 | 53.22 | 53.22 | 51.58 | 52.28 | 52.28 | -0.82% | 442,486 |
| Dec 15, 2025 | 53.97 | 54.52 | 52.56 | 52.71 | 52.71 | -3.67% | 430,638 |
| Dec 12, 2025 | 54.84 | 55.24 | 54.35 | 54.72 | 54.72 | 0.04% | 328,483 |
| Dec 11, 2025 | 54.18 | 55.75 | 53.99 | 54.70 | 54.70 | 2.63% | 493,786 |
| Dec 10, 2025 | 52.54 | 53.55 | 52.54 | 53.30 | 53.30 | 0.62% | 307,732 |
| Dec 9, 2025 | 52.27 | 53.62 | 52.27 | 52.97 | 52.97 | 1.34% | 265,043 |
| Dec 8, 2025 | 52.36 | 52.55 | 51.60 | 52.27 | 52.27 | 0.93% | 313,644 |
| Dec 5, 2025 | 51.60 | 52.25 | 51.04 | 51.79 | 51.79 | 0.52% | 318,396 |
| Dec 4, 2025 | 50.00 | 51.53 | 50.00 | 51.52 | 51.52 | 2.71% | 296,568 |
| Dec 3, 2025 | 49.64 | 50.62 | 48.66 | 50.16 | 50.16 | 1.13% | 228,126 |
| Dec 2, 2025 | 50.73 | 51.22 | 48.98 | 49.60 | 49.60 | -2.23% | 473,906 |
| Dec 1, 2025 | 49.06 | 51.20 | 49.01 | 50.73 | 50.73 | 2.55% | 452,153 |
| 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 |