MSGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	54.90	57.36	54.75	57.14	57.14	3.87%	314,753
Jan 9, 2026	55.16	56.16	54.68	55.01	55.01	0.18%	180,988
Jan 8, 2026	53.44	55.01	53.44	54.91	54.91	1.87%	273,486
Jan 7, 2026	53.79	53.93	52.63	53.90	53.90	-0.11%	228,042
Jan 6, 2026	53.88	54.51	53.17	53.96	53.96	-0.64%	237,631
Jan 5, 2026	54.50	55.25	53.13	54.31	54.31	-0.06%	297,777
Jan 2, 2026	53.90	54.36	52.55	54.34	54.34	0.84%	262,817
Dec 31, 2025	54.02	54.30	53.21	53.89	53.89	0.22%	328,673
Dec 30, 2025	53.55	53.94	53.23	53.77	53.77	0.13%	151,143
Dec 29, 2025	53.93	54.00	53.36	53.70	53.70	-0.57%	141,144
Dec 26, 2025	54.24	54.37	53.56	54.01	54.01	-0.86%	165,402
Dec 24, 2025	53.74	54.70	53.47	54.48	54.48	1.32%	90,983
Dec 23, 2025	53.12	54.12	52.84	53.77	53.77	1.20%	308,673
Dec 22, 2025	52.93	53.91	52.79	53.13	53.13	0.97%	236,697
Dec 19, 2025	51.93	52.66	51.93	52.62	52.62	1.37%	443,651
Dec 18, 2025	52.08	52.93	51.66	51.91	51.91	0.68%	282,494
Dec 17, 2025	52.13	53.19	51.36	51.56	51.56	-1.38%	226,267
Dec 16, 2025	53.22	53.22	51.58	52.28	52.28	-0.82%	442,486
Dec 15, 2025	53.97	54.52	52.56	52.71	52.71	-3.67%	430,638
Dec 12, 2025	54.84	55.24	54.35	54.72	54.72	0.04%	328,483
Dec 11, 2025	54.18	55.75	53.99	54.70	54.70	2.63%	493,786
Dec 10, 2025	52.54	53.55	52.54	53.30	53.30	0.62%	307,732
Dec 9, 2025	52.27	53.62	52.27	52.97	52.97	1.34%	265,043
Dec 8, 2025	52.36	52.55	51.60	52.27	52.27	0.93%	313,644
Dec 5, 2025	51.60	52.25	51.04	51.79	51.79	0.52%	318,396
Dec 4, 2025	50.00	51.53	50.00	51.52	51.52	2.71%	296,568
Dec 3, 2025	49.64	50.62	48.66	50.16	50.16	1.13%	228,126
Dec 2, 2025	50.73	51.22	48.98	49.60	49.60	-2.23%	473,906
Dec 1, 2025	49.06	51.20	49.01	50.73	50.73	2.55%	452,153
Nov 28, 2025	48.85	49.51	48.36	49.47	49.47	1.04%	135,471
Nov 26, 2025	48.77	49.31	48.33	48.96	48.96	0.02%	221,889
Nov 25, 2025	47.80	49.41	46.91	48.95	48.95	3.69%	506,633
Nov 24, 2025	47.73	47.98	47.10	47.21	47.21	-1.23%	353,192
Nov 21, 2025	47.40	47.98	47.14	47.80	47.80	1.31%	358,291
Nov 20, 2025	48.65	49.12	47.05	47.18	47.18	-1.61%	208,691
Nov 19, 2025	47.80	48.51	47.25	47.95	47.95	0.97%	321,621
Nov 18, 2025	44.93	47.67	44.29	47.49	47.49	5.16%	414,429
Nov 17, 2025	45.95	46.10	45.16	45.16	45.16	-1.83%	355,145
Nov 14, 2025	47.17	47.27	45.89	46.00	46.00	-1.94%	313,440
Nov 13, 2025	48.27	48.43	46.66	46.91	46.91	-3.42%	295,110
Nov 12, 2025	49.42	49.42	48.00	48.57	48.57	-1.50%	325,336
Nov 11, 2025	49.49	49.76	48.36	49.31	49.31	0.08%	511,230
Nov 10, 2025	47.06	49.35	47.06	49.27	49.27	5.93%	494,683
Nov 7, 2025	44.98	47.17	44.35	46.51	46.51	5.06%	497,458
Nov 6, 2025	44.22	47.20	43.33	44.27	44.27	-0.61%	292,356
Nov 5, 2025	44.05	45.10	43.74	44.54	44.54	1.60%	703,047
Nov 4, 2025	43.33	44.28	43.33	43.84	43.84	-0.86%	374,936
Nov 3, 2025	44.45	44.71	43.33	44.22	44.22	0.14%	237,320
Oct 31, 2025	43.88	44.59	43.69	44.16	44.16	0.20%	242,787
Oct 30, 2025	43.99	44.89	43.80	44.07	44.07	-0.52%	181,264