Madison Square Garden Entertainment Corp. (MSGE)
NYSE: MSGE · Real-Time Price · USD
76.67
-1.14 (-1.47%)
At close: Oct 26, 2026, 4:00 PM EDT
76.65
-0.02 (-0.03%)
After-hours: Oct 26, 2026, 7:31 PM EDT
MSGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 77.20 | 77.95 | 76.59 | 76.67 | 76.67 | -1.47% | 236,758 |
| Oct 23, 2026 | 77.36 | 78.44 | 76.88 | 77.81 | 77.81 | -0.77% | 208,255 |
| Oct 22, 2026 | 79.51 | 80.08 | 78.19 | 78.41 | 78.41 | -2.39% | 444,925 |
| Oct 21, 2026 | 81.00 | 81.40 | 80.13 | 80.33 | 80.33 | -0.43% | 519,158 |
| Oct 20, 2026 | 78.15 | 80.97 | 77.63 | 80.68 | 80.68 | 4.05% | 313,628 |
| Oct 19, 2026 | 78.16 | 79.15 | 77.35 | 77.54 | 77.54 | -0.28% | 238,392 |
| Oct 16, 2026 | 79.93 | 80.53 | 76.90 | 77.76 | 77.76 | -2.46% | 342,238 |
| Oct 15, 2026 | 79.53 | 81.00 | 78.69 | 79.72 | 79.72 | 0.77% | 344,210 |
| Oct 14, 2026 | 79.36 | 80.50 | 78.00 | 79.11 | 79.11 | -1.36% | 465,563 |
| Oct 13, 2026 | 80.15 | 81.09 | 79.84 | 80.20 | 80.20 | 0.53% | 475,257 |
| Oct 12, 2026 | 81.26 | 81.30 | 79.76 | 79.78 | 79.78 | -1.31% | 207,208 |
| Oct 9, 2026 | 81.66 | 82.77 | 80.71 | 80.84 | 80.84 | -1.00% | 258,774 |
| Oct 8, 2026 | 82.00 | 83.20 | 81.55 | 81.66 | 81.66 | -0.41% | 491,626 |
| Oct 7, 2026 | 79.63 | 82.24 | 79.06 | 82.00 | 82.00 | 2.51% | 941,374 |
| Oct 6, 2026 | 80.16 | 82.09 | 79.68 | 79.99 | 79.99 | -0.02% | 600,671 |
| Oct 5, 2026 | 80.00 | 80.32 | 78.35 | 80.01 | 80.01 | 0.18% | 597,740 |
| Oct 2, 2026 | 80.44 | 81.47 | 78.62 | 79.87 | 79.87 | -0.22% | 516,792 |
| Oct 1, 2026 | 80.21 | 80.54 | 75.90 | 80.05 | 80.05 | -0.07% | 590,544 |
| Sep 30, 2026 | 81.74 | 83.58 | 80.10 | 80.11 | 80.11 | -1.89% | 446,504 |
| Sep 29, 2026 | 82.37 | 83.09 | 81.21 | 81.65 | 81.65 | -0.15% | 404,507 |
| Sep 28, 2026 | 79.12 | 82.03 | 79.00 | 81.77 | 81.77 | 3.39% | 366,779 |
| Sep 25, 2026 | 79.37 | 80.30 | 77.97 | 79.09 | 79.09 | -0.16% | 385,520 |
| Sep 24, 2026 | 78.35 | 79.78 | 77.84 | 79.22 | 79.22 | 0.93% | 423,837 |
| Sep 23, 2026 | 79.73 | 80.23 | 77.74 | 78.49 | 78.49 | -2.10% | 275,101 |
| Sep 22, 2026 | 81.41 | 82.80 | 79.71 | 80.17 | 80.17 | -1.27% | 366,170 |
| Sep 21, 2026 | 81.00 | 81.78 | 79.88 | 81.20 | 81.20 | 2.76% | 445,737 |
| Sep 18, 2026 | 76.76 | 80.17 | 76.33 | 79.02 | 79.02 | 2.38% | 1,286,823 |
| Sep 17, 2026 | 80.20 | 81.82 | 77.09 | 77.18 | 77.18 | -2.69% | 435,386 |
| Sep 16, 2026 | 80.39 | 80.79 | 77.99 | 79.31 | 79.31 | -1.95% | 975,676 |
| Sep 15, 2026 | 80.10 | 81.54 | 79.60 | 80.89 | 80.89 | 0.62% | 518,030 |
| Sep 14, 2026 | 79.01 | 80.95 | 78.68 | 80.39 | 80.39 | 1.52% | 427,801 |
| Sep 11, 2026 | 76.74 | 79.49 | 76.51 | 79.19 | 79.19 | 4.54% | 463,130 |
| Sep 10, 2026 | 76.22 | 76.89 | 75.41 | 75.75 | 75.75 | -0.72% | 294,769 |
| Sep 9, 2026 | 76.08 | 77.00 | 75.34 | 76.30 | 76.30 | -0.59% | 360,224 |
| Sep 8, 2026 | 77.33 | 77.33 | 76.18 | 76.75 | 76.75 | -0.85% | 359,268 |
| Sep 4, 2026 | 77.41 | 78.03 | 77.04 | 77.41 | 77.41 | -0.50% | 228,244 |
| Sep 3, 2026 | 77.79 | 78.41 | 76.46 | 77.80 | 77.80 | 0.92% | 264,245 |
| Sep 2, 2026 | 77.73 | 78.89 | 76.52 | 77.09 | 77.09 | 0.06% | 269,070 |
| Sep 1, 2026 | 77.06 | 77.97 | 76.35 | 77.04 | 77.04 | -0.84% | 316,549 |
| Aug 31, 2026 | 78.46 | 79.48 | 77.53 | 77.69 | 77.69 | -0.78% | 330,490 |
| Aug 28, 2026 | 78.31 | 79.18 | 77.76 | 78.30 | 78.30 | 0.19% | 312,649 |
| Aug 27, 2026 | 79.00 | 79.78 | 77.71 | 78.15 | 78.15 | -1.69% | 249,469 |
| Aug 26, 2026 | 80.59 | 80.59 | 79.11 | 79.49 | 79.49 | -1.41% | 247,261 |
| Aug 25, 2026 | 80.35 | 81.18 | 79.49 | 80.63 | 80.63 | 1.31% | 208,651 |
| Aug 24, 2026 | 80.60 | 81.22 | 79.18 | 79.59 | 79.59 | -0.38% | 206,821 |
| Aug 21, 2026 | 79.56 | 80.28 | 78.60 | 79.89 | 79.89 | 0.08% | 244,775 |
| Aug 20, 2026 | 81.46 | 83.19 | 79.57 | 79.83 | 79.83 | -3.15% | 202,023 |
| Aug 19, 2026 | 82.79 | 83.53 | 82.15 | 82.43 | 82.43 | 0.65% | 219,427 |
| Aug 18, 2026 | 85.08 | 86.80 | 81.79 | 81.90 | 81.90 | -3.49% | 236,784 |
| Aug 17, 2026 | 85.46 | 86.02 | 84.11 | 84.86 | 84.86 | -0.68% | 408,186 |