Madison Square Garden Entertainment Corp. (MSGE)
NYSE: MSGE · Real-Time Price · USD
40.92
+2.48 (6.45%)
Jun 23, 2025, 4:00 PM - Market closed
MSGE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 23, 2025 | 38.67 | 41.24 | 38.45 | 40.92 | 40.92 | 6.45% | 720,983 |
Jun 20, 2025 | 37.79 | 38.56 | 37.57 | 38.44 | 38.44 | 2.81% | 459,706 |
Jun 18, 2025 | 37.07 | 37.89 | 36.94 | 37.39 | 37.39 | 0.94% | 307,850 |
Jun 17, 2025 | 36.96 | 37.60 | 36.77 | 37.04 | 37.04 | 0.57% | 415,726 |
Jun 16, 2025 | 36.60 | 37.31 | 36.47 | 36.83 | 36.83 | 1.21% | 181,360 |
Jun 13, 2025 | 36.28 | 36.68 | 36.11 | 36.39 | 36.39 | -1.19% | 238,369 |
Jun 12, 2025 | 37.11 | 37.16 | 36.63 | 36.83 | 36.83 | -0.81% | 256,924 |
Jun 11, 2025 | 37.84 | 37.98 | 37.04 | 37.13 | 37.13 | -1.51% | 255,945 |
Jun 10, 2025 | 38.33 | 38.52 | 37.65 | 37.70 | 37.70 | -1.10% | 323,517 |
Jun 9, 2025 | 37.80 | 38.16 | 37.51 | 38.12 | 38.12 | 0.93% | 206,244 |
Jun 6, 2025 | 38.58 | 38.62 | 37.71 | 37.77 | 37.77 | -0.34% | 277,860 |
Jun 5, 2025 | 37.51 | 38.00 | 37.25 | 37.90 | 37.90 | 1.66% | 235,974 |
Jun 4, 2025 | 36.96 | 37.56 | 36.83 | 37.28 | 37.28 | 0.38% | 219,292 |
Jun 3, 2025 | 37.19 | 37.94 | 36.95 | 37.14 | 37.14 | -0.21% | 332,968 |
Jun 2, 2025 | 37.00 | 37.30 | 36.50 | 37.22 | 37.22 | 0.30% | 331,681 |
May 30, 2025 | 36.63 | 37.29 | 36.49 | 37.11 | 37.11 | 0.84% | 274,789 |
May 29, 2025 | 36.93 | 36.95 | 36.43 | 36.80 | 36.80 | 0.16% | 157,198 |
May 28, 2025 | 37.07 | 37.28 | 36.53 | 36.74 | 36.74 | -0.68% | 212,889 |
May 27, 2025 | 36.94 | 37.30 | 36.73 | 36.99 | 36.99 | 1.20% | 232,757 |
May 23, 2025 | 36.33 | 36.90 | 36.33 | 36.55 | 36.55 | -0.95% | 170,945 |
May 22, 2025 | 36.39 | 37.01 | 36.39 | 36.90 | 36.90 | 0.82% | 246,179 |
May 21, 2025 | 37.54 | 37.70 | 36.48 | 36.60 | 36.60 | -3.53% | 231,181 |
May 20, 2025 | 38.62 | 38.62 | 37.90 | 37.94 | 37.94 | -2.12% | 390,666 |
May 19, 2025 | 37.79 | 38.81 | 37.79 | 38.76 | 38.76 | 1.15% | 217,869 |
May 16, 2025 | 38.44 | 38.49 | 37.94 | 38.32 | 38.32 | 0.58% | 177,201 |
May 15, 2025 | 37.79 | 38.21 | 37.42 | 38.10 | 38.10 | 0.82% | 274,283 |
May 14, 2025 | 37.54 | 38.05 | 37.50 | 37.79 | 37.79 | 0.40% | 226,458 |
May 13, 2025 | 37.62 | 38.24 | 37.44 | 37.64 | 37.64 | 0.61% | 204,074 |
May 12, 2025 | 37.26 | 37.65 | 36.71 | 37.41 | 37.41 | 3.40% | 390,020 |
May 9, 2025 | 36.11 | 36.45 | 35.86 | 36.18 | 36.18 | 0.19% | 173,492 |
May 8, 2025 | 36.78 | 36.86 | 35.66 | 36.11 | 36.11 | -0.63% | 258,816 |
May 7, 2025 | 35.53 | 36.94 | 35.53 | 36.34 | 36.34 | 2.08% | 385,784 |
May 6, 2025 | 34.29 | 36.34 | 33.38 | 35.60 | 35.60 | 4.80% | 443,313 |
May 5, 2025 | 33.25 | 34.38 | 33.01 | 33.97 | 33.97 | 1.25% | 301,099 |
May 2, 2025 | 33.10 | 33.92 | 32.91 | 33.55 | 33.55 | 2.47% | 201,171 |
May 1, 2025 | 32.54 | 33.15 | 32.31 | 32.74 | 32.74 | 0.92% | 212,424 |
Apr 30, 2025 | 32.26 | 32.52 | 31.76 | 32.44 | 32.44 | -1.04% | 271,086 |
Apr 29, 2025 | 32.52 | 33.10 | 32.44 | 32.78 | 32.78 | -0.24% | 207,760 |
Apr 28, 2025 | 32.93 | 33.13 | 32.56 | 32.86 | 32.86 | 0.61% | 195,049 |
Apr 25, 2025 | 32.35 | 32.95 | 32.14 | 32.66 | 32.66 | 0.46% | 229,592 |
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 |