Madison Square Garden Entertainment Corp. (MSGE)
NYSE: MSGE · Real-Time Price · USD
35.65
+0.10 (0.28%)
At close: Nov 20, 2024, 4:00 PM
35.10
-0.55 (-1.54%)
Pre-market: Nov 21, 2024, 5:07 AM EST
MSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 39.38 | 40.14 | 39.32 | 39.49 | 39.49 | 0.28% | 250,943 |
| Jul 30, 2024 | 39.10 | 39.47 | 38.99 | 39.38 | 39.38 | 1.26% | 270,472 |
| Jul 29, 2024 | 39.03 | 39.39 | 38.81 | 38.89 | 38.89 | -0.05% | 250,910 |
| Jul 26, 2024 | 38.82 | 39.25 | 38.64 | 38.91 | 38.91 | 0.65% | 333,029 |
| Jul 25, 2024 | 38.96 | 39.71 | 38.65 | 38.66 | 38.66 | -0.21% | 493,915 |
| Jul 24, 2024 | 40.02 | 40.36 | 38.56 | 38.74 | 38.74 | -0.59% | 402,607 |
| Jul 23, 2024 | 38.37 | 39.63 | 38.11 | 38.97 | 38.97 | 1.86% | 369,882 |
| Jul 22, 2024 | 38.11 | 38.42 | 37.70 | 38.26 | 38.26 | 0.98% | 585,846 |
| Jul 19, 2024 | 38.01 | 38.25 | 37.59 | 37.89 | 37.89 | -0.24% | 145,832 |
| Jul 18, 2024 | 37.61 | 38.86 | 37.61 | 37.98 | 37.98 | 0.16% | 217,092 |
| Jul 17, 2024 | 38.01 | 38.53 | 37.85 | 37.92 | 37.92 | -0.89% | 245,114 |
| Jul 16, 2024 | 37.85 | 38.47 | 37.76 | 38.26 | 38.26 | 1.30% | 247,672 |
| Jul 15, 2024 | 37.44 | 38.04 | 36.94 | 37.77 | 37.77 | 1.50% | 315,999 |
| Jul 12, 2024 | 36.90 | 37.29 | 36.61 | 37.21 | 37.21 | 1.75% | 356,277 |
| Jul 11, 2024 | 35.57 | 36.76 | 35.17 | 36.57 | 36.57 | 5.09% | 286,919 |
| Jul 10, 2024 | 34.17 | 34.96 | 33.90 | 34.80 | 34.80 | 2.14% | 318,858 |
| Jul 9, 2024 | 34.19 | 34.48 | 34.00 | 34.07 | 34.07 | -0.64% | 224,916 |
| Jul 8, 2024 | 34.58 | 34.74 | 34.07 | 34.29 | 34.29 | -0.44% | 248,433 |
| Jul 5, 2024 | 34.30 | 34.67 | 34.21 | 34.44 | 34.44 | 0.17% | 133,906 |
| Jul 3, 2024 | 34.32 | 34.60 | 34.10 | 34.38 | 34.38 | 0.20% | 72,807 |
| Jul 2, 2024 | 33.85 | 34.50 | 33.85 | 34.31 | 34.31 | 1.27% | 142,573 |