Madison Square Garden Entertainment Corp. (MSGE)
NYSE: MSGE · Real-Time Price · USD
37.11
+0.31 (0.84%)
May 30, 2025, 4:00 PM - Market closed

MSGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202536.6337.2936.4937.1137.110.84%274,709
May 29, 202536.9336.9536.4336.8036.800.16%157,198
May 28, 202537.0737.2836.5336.7436.74-0.68%212,889
May 27, 202536.9437.3036.7336.9936.991.20%232,757
May 23, 202536.3336.9036.3336.5536.55-0.95%170,945
May 22, 202536.3937.0136.3936.9036.900.82%246,179
May 21, 202537.5437.7036.4836.6036.60-3.53%231,181
May 20, 202538.6238.6237.9037.9437.94-2.12%390,666
May 19, 202537.7938.8137.7938.7638.761.15%217,869
May 16, 202538.4438.4937.9438.3238.320.58%177,201
May 15, 202537.7938.2137.4238.1038.100.82%274,283
May 14, 202537.5438.0537.5037.7937.790.40%226,458
May 13, 202537.6238.2437.4437.6437.640.61%204,074
May 12, 202537.2637.6536.7137.4137.413.40%390,020
May 9, 202536.1136.4535.8636.1836.180.19%173,492
May 8, 202536.7836.8635.6636.1136.11-0.63%258,816
May 7, 202535.5336.9435.5336.3436.342.08%385,784
May 6, 202534.2936.3433.3835.6035.604.80%443,313
May 5, 202533.2534.3833.0133.9733.971.25%301,099
May 2, 202533.1033.9232.9133.5533.552.47%201,171
May 1, 202532.5433.1532.3132.7432.740.92%212,424
Apr 30, 202532.2632.5231.7632.4432.44-1.04%271,086
Apr 29, 202532.5233.1032.4432.7832.78-0.24%207,760
Apr 28, 202532.9333.1332.5632.8632.860.61%195,049
Apr 25, 202532.3532.9532.1432.6632.660.46%229,592
Apr 24, 202531.2032.6731.0732.5132.513.80%329,919
Apr 23, 202531.2831.9630.9831.3231.322.62%308,649
Apr 22, 202530.4230.6730.0030.5230.521.90%386,117
Apr 21, 202530.0430.3629.8129.9529.95-2.41%248,728
Apr 17, 202530.1430.7029.9930.6930.692.06%156,863
Apr 16, 202530.7430.8029.8030.0730.07-2.34%252,207
Apr 15, 202531.2231.5230.7530.7930.79-0.48%347,610
Apr 14, 202530.5431.1830.0730.9430.942.11%360,547
Apr 11, 202530.4030.5429.2230.3030.30-0.13%195,417
Apr 10, 202530.9531.0830.0130.3430.34-5.16%441,102
Apr 9, 202528.8832.2828.5131.9931.9910.69%527,450
Apr 8, 202530.4130.6428.6928.9028.90-2.07%323,506
Apr 7, 202528.7730.9028.2929.5129.51-0.61%511,053
Apr 4, 202530.2730.7429.2029.6929.69-5.30%413,258
Apr 3, 202532.4932.8431.3231.3531.35-7.55%277,505
Apr 2, 202532.7434.0632.7433.9133.912.39%242,758
Apr 1, 202532.6833.5332.4533.1233.121.16%226,884
Mar 31, 202533.3433.6632.4532.7432.74-2.88%394,695
Mar 28, 202533.8434.1533.2833.7133.71-0.53%244,786
Mar 27, 202533.6434.1233.4833.8933.890.80%176,290
Mar 26, 202533.2634.1133.2633.6233.621.08%302,019
Mar 25, 202534.0334.1733.1733.2633.26-2.46%268,971
Mar 24, 202534.1534.5633.6234.1034.100.74%450,018
Mar 21, 202533.7433.9233.2333.8533.85-0.50%633,295
Mar 20, 202532.9934.5532.9934.0234.022.13%385,667