Madison Square Garden Entertainment Corp. MSGE
NYSE · United States · Consumer Services
$78.44-1.67 (-2.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $80.11 | -1.89% | $81.74 | $83.58 | $80.10 | 648.80K |
| 2026-09-29 | $81.65 | -0.15% | $82.37 | $83.09 | $81.21 | 404.70K |
| 2026-09-28 | $81.77 | +3.39% | $79.12 | $82.03 | $79.00 | 494.50K |
| 2026-09-25 | $79.09 | -0.16% | $79.37 | $80.30 | $77.97 | 518.30K |
| 2026-09-24 | $79.22 | +0.93% | $78.35 | $79.78 | $77.84 | 477.60K |
| 2026-09-23 | $78.49 | -2.10% | $79.73 | $80.23 | $77.74 | 275.30K |
| 2026-09-22 | $80.17 | -1.27% | $81.41 | $82.80 | $79.71 | 366.40K |
| 2026-09-21 | $81.20 | +2.76% | $81.00 | $81.78 | $79.88 | 549.90K |
| 2026-09-18 | $79.02 | +2.38% | $76.76 | $80.17 | $76.33 | 1.44M |
| 2026-09-17 | $77.18 | -2.69% | $80.20 | $81.82 | $77.09 | 435.40K |
| 2026-09-16 | $79.31 | -1.95% | $80.39 | $80.79 | $77.99 | 985.20K |
| 2026-09-15 | $80.89 | +0.62% | $80.10 | $81.54 | $79.60 | 518.10K |
| 2026-09-14 | $80.39 | +1.52% | $79.01 | $80.95 | $78.68 | 546.70K |
| 2026-09-11 | $79.19 | +4.54% | $76.74 | $79.49 | $76.50 | 579.60K |
| 2026-09-10 | $75.75 | -0.72% | $76.22 | $76.89 | $75.41 | 294.80K |
| 2026-09-09 | $76.30 | -0.59% | $76.08 | $77.00 | $75.34 | 399.80K |
| 2026-09-08 | $76.75 | -0.85% | $77.33 | $77.33 | $76.18 | 359.60K |
| 2026-09-04 | $77.41 | -0.50% | $77.41 | $78.03 | $77.04 | 228.30K |
| 2026-09-03 | $77.80 | +0.92% | $77.79 | $78.41 | $76.46 | 275.80K |
| 2026-09-02 | $77.09 | +0.06% | $77.73 | $78.89 | $76.52 | 278.10K |
| 2026-09-01 | $77.04 | -0.84% | $77.06 | $77.97 | $76.35 | 322.20K |
| 2026-08-31 | $77.69 | -0.78% | $78.46 | $79.48 | $77.53 | 330.90K |
| 2026-08-28 | $78.30 | +0.19% | $78.31 | $79.18 | $77.75 | 312.60K |
| 2026-08-27 | $78.15 | -1.69% | $79.00 | $79.78 | $77.71 | 265.10K |
| 2026-08-26 | $79.49 | -1.41% | $80.59 | $80.59 | $79.11 | 247.40K |
| 2026-08-25 | $80.63 | +1.31% | $80.35 | $81.18 | $79.49 | 220.90K |
| 2026-08-24 | $79.59 | -0.38% | $80.60 | $81.22 | $79.18 | 207.10K |
| 2026-08-21 | $79.89 | +0.08% | $79.56 | $80.28 | $78.60 | 244.80K |
| 2026-08-20 | $79.83 | -3.15% | $81.46 | $83.19 | $79.57 | 202.40K |
| 2026-08-19 | $82.43 | +0.65% | $82.79 | $83.53 | $82.15 | 219.50K |
| 2026-08-18 | $81.90 | -3.49% | $85.08 | $86.80 | $81.79 | 237.10K |
| 2026-08-17 | $84.86 | -0.68% | $85.46 | $86.02 | $84.11 | 477.20K |
| 2026-08-14 | $85.44 | +1.36% | $84.67 | $86.88 | $84.25 | 415.90K |
| 2026-08-13 | $84.29 | -4.67% | $87.70 | $90.41 | $83.54 | 632.80K |
| 2026-08-12 | $88.42 | +11.40% | $82.61 | $89.19 | $81.93 | 761.70K |
| 2026-08-11 | $79.37 | +1.67% | $77.94 | $79.78 | $77.65 | 467.70K |
| 2026-08-10 | $78.07 | +1.99% | $75.84 | $78.52 | $75.48 | 347.40K |
| 2026-08-07 | $76.55 | -0.16% | $76.88 | $77.82 | $75.96 | 279.00K |
| 2026-08-06 | $76.67 | -1.45% | $77.79 | $79.01 | $76.10 | 330.30K |
| 2026-08-05 | $77.80 | -0.27% | $78.37 | $79.49 | $77.43 | 322.20K |
| 2026-08-04 | $78.01 | +1.35% | $77.53 | $79.24 | $77.09 | 445.70K |
| 2026-08-03 | $76.97 | -0.38% | $77.41 | $78.68 | $76.72 | 331.70K |
| 2026-07-31 | $77.26 | -2.03% | $78.93 | $78.93 | $75.77 | 278.90K |
| 2026-07-30 | $78.86 | +3.78% | $76.54 | $79.02 | $75.36 | 310.00K |
| 2026-07-29 | $75.99 | -1.55% | $77.11 | $77.55 | $74.80 | 307.80K |
| 2026-07-28 | $77.19 | -0.17% | $77.67 | $78.24 | $77.15 | 273.90K |
| 2026-07-27 | $77.32 | +1.39% | $77.00 | $77.72 | $75.80 | 270.20K |
| 2026-07-24 | $76.26 | -0.14% | $77.35 | $77.90 | $75.80 | 214.50K |
| 2026-07-23 | $76.37 | -2.32% | $77.63 | $78.20 | $76.33 | 304.20K |
| 2026-07-22 | $78.18 | +2.25% | $75.91 | $78.19 | $75.64 | 438.20K |
| 2026-07-21 | $76.46 | -0.23% | $77.00 | $77.34 | $75.41 | 538.10K |
| 2026-07-20 | $76.64 | +1.85% | $75.85 | $77.50 | $75.85 | 465.10K |
| 2026-07-17 | $75.25 | +1.66% | $73.27 | $75.27 | $73.27 | 424.60K |
| 2026-07-16 | $74.02 | -0.09% | $73.98 | $74.34 | $72.92 | 449.70K |
| 2026-07-15 | $74.09 | +0.60% | $73.80 | $76.35 | $73.80 | 292.40K |
| 2026-07-14 | $73.65 | -1.79% | $75.60 | $76.01 | $73.40 | 340.70K |
| 2026-07-13 | $74.99 | +1.01% | $74.62 | $75.82 | $74.26 | 351.20K |
| 2026-07-10 | $74.24 | -0.47% | $74.59 | $74.60 | $73.49 | 257.80K |
| 2026-07-09 | $74.59 | -0.24% | $73.66 | $75.25 | $73.66 | 262.70K |
| 2026-07-08 | $74.77 | -0.28% | $74.92 | $75.56 | $73.00 | 658.30K |
| 2026-07-07 | $74.98 | -1.17% | $75.92 | $76.53 | $74.23 | 673.20K |
| 2026-07-06 | $75.87 | -3.21% | $78.62 | $79.51 | $74.91 | 464.00K |
| 2026-07-02 | $78.39 | -1.37% | $79.43 | $79.82 | $78.29 | 706.00K |
| 2026-07-01 | $79.48 | -1.74% | $80.84 | $82.79 | $78.67 | 427.70K |
| 2026-06-30 | $80.89 | -0.07% | $80.48 | $81.84 | $79.65 | 546.90K |
| 2026-06-29 | $80.95 | +0.81% | $78.50 | $81.46 | $77.60 | 749.60K |
| 2026-06-26 | $80.30 | +1.85% | $79.32 | $82.78 | $79.32 | 1.80M |
| 2026-06-25 | $78.84 | +3.05% | $77.17 | $79.33 | $76.18 | 431.40K |
| 2026-06-24 | $76.51 | +0.09% | $76.82 | $77.60 | $76.05 | 587.30K |
| 2026-06-23 | $76.44 | +1.49% | $74.90 | $76.68 | $74.52 | 748.80K |
| 2026-06-22 | $75.32 | +2.57% | $73.07 | $75.55 | $72.82 | 706.60K |
| 2026-06-18 | $73.43 | +0.59% | $73.25 | $74.96 | $73.13 | 665.80K |
| 2026-06-17 | $73.00 | -3.08% | $75.31 | $75.64 | $71.34 | 427.60K |
| 2026-06-16 | $75.32 | +1.01% | $74.57 | $75.70 | $74.20 | 563.00K |
| 2026-06-15 | $74.57 | +1.47% | $73.49 | $74.62 | $69.44 | 748.60K |
| 2026-06-12 | $73.49 | -1.05% | $74.01 | $74.27 | $73.17 | 382.30K |
| 2026-06-11 | $74.27 | +2.05% | $73.06 | $74.94 | $73.00 | 615.80K |
| 2026-06-10 | $72.78 | +0.54% | $72.94 | $74.47 | $72.54 | 722.60K |
| 2026-06-09 | $72.39 | +0.24% | $73.19 | $73.74 | $71.06 | 347.40K |
| 2026-06-08 | $72.22 | +0.19% | $71.91 | $73.49 | $71.44 | 421.30K |
| 2026-06-05 | $72.08 | +1.14% | $71.34 | $72.58 | $71.03 | 457.20K |
| 2026-06-04 | $71.27 | -0.74% | $72.45 | $72.64 | $70.86 | 523.40K |
| 2026-06-03 | $71.80 | -0.39% | $71.41 | $72.11 | $71.04 | 322.70K |
| 2026-06-02 | $72.08 | -0.37% | $72.17 | $73.00 | $71.58 | 452.50K |
| 2026-06-01 | $72.35 | +2.58% | $71.01 | $72.59 | $71.01 | 546.50K |
| 2026-05-29 | $70.53 | +1.26% | $69.37 | $70.68 | $68.43 | 318.30K |
| 2026-05-28 | $69.65 | -0.49% | $70.00 | $71.08 | $69.55 | 419.90K |
| 2026-05-27 | $69.99 | -0.81% | $70.97 | $71.78 | $69.92 | 394.00K |
| 2026-05-26 | $70.56 | +1.32% | $70.00 | $70.91 | $69.49 | 314.90K |
| 2026-05-22 | $69.64 | +0.39% | $69.62 | $69.88 | $69.04 | 239.10K |