Madison Square Garden Entertainment Corp. (MSGE)
NYSE: MSGE · Real-Time Price · USD
40.71
-0.19 (-0.46%)
At close: Aug 29, 2025, 4:00 PM
40.70
-0.01 (-0.02%)
After-hours: Aug 29, 2025, 7:00 PM EDT
MSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 40.83 | 40.83 | 40.20 | 40.71 | 40.71 | -0.46% | 375,044 |
| Aug 28, 2025 | 39.54 | 40.92 | 39.30 | 40.90 | 40.90 | 3.78% | 335,838 |
| Aug 27, 2025 | 39.75 | 39.92 | 38.97 | 39.41 | 39.41 | -1.20% | 387,178 |
| Aug 26, 2025 | 39.29 | 39.91 | 39.04 | 39.89 | 39.89 | 1.60% | 309,940 |
| Aug 25, 2025 | 39.42 | 39.48 | 38.79 | 39.26 | 39.26 | -0.18% | 554,239 |
| Aug 22, 2025 | 37.91 | 39.36 | 37.86 | 39.33 | 39.33 | 4.43% | 314,202 |
| Aug 21, 2025 | 37.21 | 37.98 | 37.21 | 37.66 | 37.66 | 0.27% | 366,440 |
| Aug 20, 2025 | 37.45 | 37.70 | 36.67 | 37.56 | 37.56 | -0.05% | 316,406 |
| Aug 19, 2025 | 36.88 | 37.73 | 36.72 | 37.58 | 37.58 | 2.37% | 226,858 |
| Aug 18, 2025 | 36.92 | 37.14 | 36.37 | 36.71 | 36.71 | -0.33% | 270,127 |
| Aug 15, 2025 | 36.25 | 37.04 | 36.05 | 36.83 | 36.83 | 1.38% | 485,621 |
| Aug 14, 2025 | 36.72 | 36.77 | 35.56 | 36.33 | 36.33 | -1.25% | 555,428 |
| Aug 13, 2025 | 38.88 | 39.41 | 35.31 | 36.79 | 36.79 | -8.53% | 1,016,026 |
| Aug 12, 2025 | 39.33 | 40.50 | 38.81 | 40.22 | 40.22 | 3.31% | 290,875 |
| Aug 11, 2025 | 38.23 | 39.02 | 38.15 | 38.93 | 38.93 | 2.39% | 292,379 |
| Aug 8, 2025 | 38.18 | 38.42 | 37.78 | 38.02 | 38.02 | -0.08% | 181,243 |
| Aug 7, 2025 | 38.38 | 38.58 | 37.19 | 38.05 | 38.05 | -0.26% | 212,921 |
| Aug 6, 2025 | 38.25 | 38.32 | 37.61 | 38.15 | 38.15 | 0.58% | 175,389 |
| Aug 5, 2025 | 38.49 | 38.49 | 37.53 | 37.93 | 37.93 | -0.81% | 169,625 |
| Aug 4, 2025 | 37.12 | 38.37 | 37.12 | 38.24 | 38.24 | 3.69% | 280,707 |
| Aug 1, 2025 | 37.16 | 37.38 | 36.50 | 36.88 | 36.88 | -2.41% | 289,531 |
| Jul 31, 2025 | 37.84 | 38.60 | 37.73 | 37.79 | 37.79 | -0.76% | 235,803 |
| Jul 30, 2025 | 38.79 | 39.08 | 37.78 | 38.08 | 38.08 | -1.60% | 403,371 |
| Jul 29, 2025 | 40.16 | 40.16 | 38.56 | 38.70 | 38.70 | -2.59% | 247,303 |
| Jul 28, 2025 | 39.79 | 39.84 | 39.07 | 39.73 | 39.73 | -0.15% | 377,733 |
| Jul 25, 2025 | 39.66 | 39.85 | 39.11 | 39.79 | 39.79 | 0.43% | 393,720 |
| Jul 24, 2025 | 40.66 | 40.81 | 39.45 | 39.62 | 39.62 | -3.03% | 223,132 |
| Jul 23, 2025 | 40.66 | 40.90 | 40.38 | 40.86 | 40.86 | 0.25% | 184,539 |
| Jul 22, 2025 | 40.36 | 40.81 | 40.17 | 40.76 | 40.76 | 1.49% | 184,087 |
| Jul 21, 2025 | 40.12 | 40.70 | 40.10 | 40.16 | 40.16 | -0.27% | 188,146 |
| Jul 18, 2025 | 40.70 | 41.02 | 40.17 | 40.27 | 40.27 | -1.25% | 285,031 |
| Jul 17, 2025 | 40.40 | 40.97 | 40.40 | 40.78 | 40.78 | 0.64% | 377,084 |
| Jul 16, 2025 | 39.63 | 40.55 | 39.42 | 40.52 | 40.52 | 2.32% | 221,899 |
| Jul 15, 2025 | 40.38 | 40.55 | 39.56 | 39.60 | 39.60 | -2.17% | 236,958 |
| Jul 14, 2025 | 39.59 | 40.49 | 39.59 | 40.48 | 40.48 | 2.53% | 272,005 |
| Jul 11, 2025 | 39.11 | 39.55 | 38.79 | 39.48 | 39.48 | 0.82% | 240,573 |
| Jul 10, 2025 | 38.10 | 39.17 | 37.94 | 39.16 | 39.16 | 2.51% | 281,003 |
| Jul 9, 2025 | 38.39 | 38.43 | 37.74 | 38.20 | 38.20 | 0.66% | 463,058 |
| Jul 8, 2025 | 38.56 | 38.79 | 37.44 | 37.95 | 37.95 | -1.73% | 417,226 |
| Jul 7, 2025 | 39.77 | 40.09 | 38.44 | 38.62 | 38.62 | -3.47% | 252,083 |
| Jul 3, 2025 | 39.95 | 40.73 | 39.88 | 40.01 | 40.01 | 0.86% | 141,011 |
| Jul 2, 2025 | 39.38 | 39.85 | 39.34 | 39.67 | 39.67 | 0.74% | 202,900 |
| Jul 1, 2025 | 39.63 | 40.26 | 39.27 | 39.38 | 39.38 | -1.48% | 312,976 |
| Jun 30, 2025 | 40.72 | 40.83 | 39.65 | 39.97 | 39.97 | -1.31% | 327,882 |
| Jun 27, 2025 | 40.47 | 40.66 | 39.97 | 40.50 | 40.50 | 0.67% | 1,395,711 |
| Jun 26, 2025 | 40.12 | 40.23 | 39.63 | 40.23 | 40.23 | 0.95% | 514,859 |
| Jun 25, 2025 | 40.98 | 41.05 | 39.72 | 39.85 | 39.85 | -2.76% | 456,177 |
| Jun 24, 2025 | 40.85 | 41.23 | 40.06 | 40.98 | 40.98 | 0.15% | 372,745 |
| 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 |