MSGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	33.84	34.15	33.28	33.71	33.71	-0.53%	244,786
Mar 27, 2025	33.64	34.12	33.48	33.89	33.89	0.80%	176,290
Mar 26, 2025	33.26	34.11	33.26	33.62	33.62	1.08%	302,019
Mar 25, 2025	34.03	34.17	33.17	33.26	33.26	-2.46%	268,971
Mar 24, 2025	34.15	34.56	33.62	34.10	34.10	0.74%	450,018
Mar 21, 2025	33.74	33.92	33.23	33.85	33.85	-0.50%	633,295
Mar 20, 2025	32.99	34.55	32.99	34.02	34.02	2.13%	385,667
Mar 19, 2025	32.86	33.85	32.64	33.31	33.31	0.94%	445,514
Mar 18, 2025	31.96	33.12	31.75	33.00	33.00	3.06%	370,235
Mar 17, 2025	31.33	32.11	31.33	32.02	32.02	1.91%	328,078
Mar 14, 2025	30.77	31.63	30.40	31.42	31.42	3.22%	429,689
Mar 13, 2025	31.58	31.70	30.01	30.44	30.44	-4.43%	311,846
Mar 12, 2025	32.63	32.82	31.10	31.85	31.85	-1.67%	361,157
Mar 11, 2025	31.24	33.48	31.24	32.39	32.39	5.88%	402,767
Mar 10, 2025	31.33	31.85	30.56	30.59	30.59	-3.96%	408,721
Mar 7, 2025	32.29	32.61	31.22	31.85	31.85	-1.33%	407,789
Mar 6, 2025	32.47	32.85	32.22	32.28	32.28	-1.31%	353,993
Mar 5, 2025	32.80	33.11	32.30	32.71	32.71	-0.82%	449,312
Mar 4, 2025	33.52	33.80	32.60	32.98	32.98	-2.51%	314,490
Mar 3, 2025	34.34	34.76	33.74	33.83	33.83	-2.03%	295,632
Feb 28, 2025	34.29	34.69	34.01	34.53	34.53	0.96%	275,620
Feb 27, 2025	34.36	34.59	33.99	34.20	34.20	-0.67%	349,020
Feb 26, 2025	34.58	35.18	34.17	34.43	34.43	-1.09%	398,624
Feb 25, 2025	35.47	35.65	34.37	34.81	34.81	-1.44%	470,284
Feb 24, 2025	36.17	36.17	35.28	35.32	35.32	-1.86%	385,757
Feb 21, 2025	37.26	37.27	35.82	35.99	35.99	-2.28%	408,360
Feb 20, 2025	37.44	37.53	36.69	36.83	36.83	-2.36%	509,874
Feb 19, 2025	37.07	37.74	36.65	37.72	37.72	1.81%	275,906
Feb 18, 2025	37.82	37.82	36.92	37.05	37.05	-2.17%	203,988
Feb 14, 2025	38.35	38.40	37.59	37.87	37.87	-0.79%	298,932
Feb 13, 2025	38.56	38.56	37.78	38.17	38.17	-0.83%	260,813
Feb 12, 2025	37.48	38.50	37.31	38.49	38.49	1.37%	264,286
Feb 11, 2025	37.50	38.09	37.39	37.97	37.97	0.96%	288,393
Feb 10, 2025	36.93	38.07	36.40	37.61	37.61	2.40%	546,013
Feb 7, 2025	36.00	37.85	35.69	36.73	36.73	2.74%	463,394
Feb 6, 2025	34.70	36.00	34.26	35.75	35.75	-0.33%	877,288
Feb 5, 2025	35.71	36.25	35.70	35.87	35.87	0.22%	388,185
Feb 4, 2025	36.10	36.54	35.77	35.79	35.79	-0.91%	258,371
Feb 3, 2025	35.90	36.59	35.69	36.12	36.12	-0.61%	381,201
Jan 31, 2025	36.14	36.81	36.08	36.34	36.34	0.11%	366,406
Jan 30, 2025	36.51	36.69	36.16	36.30	36.30	0.36%	279,323
Jan 29, 2025	35.75	36.61	35.65	36.17	36.17	0.86%	290,370
Jan 28, 2025	36.70	36.74	35.74	35.86	35.86	-2.21%	231,394
Jan 27, 2025	36.25	37.09	36.22	36.67	36.67	0.99%	692,175
Jan 24, 2025	35.86	36.41	35.78	36.31	36.31	1.14%	279,471
Jan 23, 2025	35.21	36.18	34.97	35.90	35.90	1.33%	289,227
Jan 22, 2025	36.09	36.25	35.18	35.43	35.43	-2.24%	251,932
Jan 21, 2025	36.16	36.67	36.05	36.24	36.24	0.78%	328,908
Jan 17, 2025	35.85	36.00	35.46	35.96	35.96	1.35%	404,279
Jan 16, 2025	35.13	35.88	35.09	35.48	35.48	0.97%	232,410