Dark

MSGE
Madison Square Garden Entertainment Corp.
stock NYSE

At Close

Dec 19, 2025 3:59:51 PM EST

52.58USD+1.291%(+0.67)443,653

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 15, 2025 8:45:30 AM EST

53.40USD+2.871%(+1.49)0

After-hours

Dec 19, 2025 4:21:30 PM EST

55.34USD+5.249%(+2.76)130

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	52.1000	52.6500	52.0600	52.5800	+1.291%	443,653	0.000%
2025-12-18	52.0800	52.9250	51.6600	51.9100	+0.679%	282,494	+1.291%
2025-12-17	52.1300	53.1899	51.3600	51.5600	-1.377%	226,267	+1.978%
2025-12-16	53.2200	53.2200	51.5780	52.2800	-0.816%	442,486	+0.574%
2025-12-15	53.9700	54.5200	52.5600	52.7100	-3.673%	430,638	-0.247%
2025-12-12	54.8400	55.2400	54.3500	54.7200	+0.037%	328,483	-3.911%
2025-12-11	54.1800	55.7500	53.9900	54.7000	+2.627%	493,786	-3.876%
2025-12-10	52.5400	53.5500	52.5400	53.3000	+0.623%	307,732	-1.351%
2025-12-09	52.2700	53.6200	52.2700	52.9700	+1.339%	265,043	-0.736%
2025-12-08	52.3600	52.5450	51.6000	52.2700	+0.927%	313,644	+0.593%
2025-12-05	51.6000	52.2500	51.0400	51.7900	+0.524%	318,396	+1.525%
2025-12-04	50.0000	51.5300	50.0000	51.5200	+2.711%	296,568	+2.057%
2025-12-03	49.6400	50.6200	48.6610	50.1600	+1.129%	228,126	+4.825%
2025-12-02	50.7300	51.2200	48.9800	49.6000	-2.227%	473,906	+6.008%
2025-12-01	49.0600	51.2000	49.0050	50.7300	+2.547%	452,153	+3.647%
2025-11-28	48.8500	49.5100	48.3600	49.4700	+1.042%	135,471	+6.287%
2025-11-26	48.7700	49.3100	48.3300	48.9600	+0.020%	221,889	+7.394%
2025-11-25	47.8000	49.4050	46.9101	48.9500	+3.686%	506,633	+7.416%
2025-11-24	47.7300	47.9800	47.1000	47.2100	-1.234%	353,192	+11.375%
2025-11-21	47.4000	47.9800	47.1350	47.8000	+1.314%	358,291	+10.000%
2025-11-20	48.6500	49.1200	47.0500	47.1800	-1.606%	208,691	+11.446%
2025-11-19	47.8000	48.5100	47.2500	47.9500	+0.969%	321,621	+9.656%
2025-11-18	44.9300	47.6700	44.2900	47.4900	+5.159%	414,429	+10.718%
2025-11-17	45.9500	46.1000	45.1600	45.1600	-1.826%	355,145	+16.430%
2025-11-14	47.1700	47.2710	45.8900	46.0000	-1.940%	313,440	+14.304%
2025-11-13	48.2700	48.4250	46.6600	46.9100	-3.418%	295,110	+12.087%
2025-11-12	49.4200	49.4200	48.0000	48.5700	-1.501%	325,336	+8.256%
2025-11-11	49.4900	49.7615	48.3600	49.3100	+0.081%	511,230	+6.632%
2025-11-10	47.0600	49.3520	47.0600	49.2700	+5.934%	494,683	+6.718%
2025-11-07	44.9800	47.1650	44.3515	46.5100	+5.060%	497,458	+13.051%
2025-11-06	44.2200	47.2000	43.3300	44.2700	-0.606%	292,356	+18.771%
2025-11-05	44.0500	45.1000	43.7400	44.5400	+1.597%	703,047	+18.051%
2025-11-04	43.3300	44.2800	43.3300	43.8400	-0.859%	374,936	+19.936%
2025-11-03	44.4500	44.7100	43.3300	44.2200	+0.136%	237,320	+18.905%
2025-10-31	43.8800	44.5900	43.6900	44.1600	+0.204%	242,787	+19.067%
2025-10-30	43.9900	44.8900	43.8000	44.0700	-0.519%	181,264	+19.310%
2025-10-29	44.5700	45.3950	43.7500	44.3000	-1.490%	235,115	+18.691%
2025-10-28	45.1800	45.3800	44.6750	44.9700	-0.487%	138,447	+16.922%
2025-10-27	45.6100	46.0900	45.0100	45.1900	-1.224%	185,078	+16.353%
2025-10-24	45.9500	46.2300	45.5450	45.7500	+0.263%	163,954	+14.929%
2025-10-23	46.2700	46.5306	44.9750	45.6300	-1.191%	224,244	+15.231%
2025-10-22	45.8100	46.2400	45.2300	46.1800	+1.272%	354,776	+13.859%
2025-10-21	44.4300	45.9500	44.3141	45.6000	+2.472%	226,537	+15.307%
2025-10-20	44.4500	45.0050	44.0700	44.5000	+1.367%	330,188	+18.157%
2025-10-17	43.5100	44.3150	43.5100	43.9000	+0.573%	270,584	+19.772%
2025-10-16	44.6700	44.9050	43.3500	43.6500	-2.978%	348,628	+20.458%
2025-10-15	44.2400	45.9000	44.1100	44.9900	+2.018%	380,966	+16.870%
2025-10-14	43.1000	44.4000	42.6001	44.1000	+1.636%	476,208	+19.229%
2025-10-13	42.5000	43.4300	42.1850	43.3900	+3.878%	655,397	+21.180%
2025-10-10	41.9100	42.6500	41.6900	41.7700	-0.263%	283,819	+25.880%
2025-10-09	42.6500	43.0050	41.6500	41.8800	-1.851%	260,910	+25.549%
2025-10-08	44.2600	44.2600	42.6200	42.6700	-1.931%	419,475	+23.225%
2025-10-07	45.7000	45.7050	43.3700	43.5100	-4.646%	505,529	+20.846%
2025-10-06	45.7600	45.8750	44.7500	45.6300	+0.110%	247,160	+15.231%
2025-10-03	46.7700	47.2000	45.3100	45.5800	-2.294%	297,042	+15.358%
2025-10-02	46.6800	47.8027	45.6300	46.6500	-2.016%	450,363	+12.712%
2025-10-01	45.9200	48.0900	45.5000	47.6100	+5.239%	754,507	+10.439%
2025-09-30	45.2500	45.3950	44.7800	45.2400	+0.088%	251,448	+16.225%
2025-09-29	45.4600	45.4700	44.4800	45.2000	-0.199%	249,454	+16.327%
2025-09-26	44.8100	45.6900	44.5400	45.2900	+1.094%	324,021	+16.096%
2025-09-25	45.2700	45.3300	44.7300	44.8000	-0.797%	341,034	+17.366%
2025-09-24	46.0700	46.4950	45.1500	45.1600	-1.911%	352,696	+16.430%
2025-09-23	45.7500	46.7400	45.6900	46.0400	+0.678%	330,637	+14.205%
2025-09-22	45.0600	45.8400	44.7500	45.7300	+1.285%	320,752	+14.979%
2025-09-19	45.9700	45.9700	44.9450	45.1500	-1.677%	481,273	+16.456%
2025-09-18	45.0200	46.1800	44.9750	45.9200	+2.249%	454,220	+14.503%
2025-09-17	44.5200	45.5700	44.4200	44.9100	+0.695%	347,768	+17.079%
2025-09-16	43.6200	44.9000	43.0600	44.6000	+1.502%	431,584	+17.892%
2025-09-15	44.2750	44.5050	43.7800	43.9400	-0.745%	361,834	+19.663%
2025-09-12	43.6500	44.3850	43.3300	44.2700	+2.240%	649,403	+18.771%
2025-09-11	42.6700	43.7000	42.6000	43.3000	+1.287%	441,012	+21.432%
2025-09-10	41.3600	42.7600	41.0200	42.7500	+3.161%	367,402	+22.994%
2025-09-09	42.0500	42.4500	41.3600	41.4400	-1.521%	342,160	+26.882%
2025-09-08	40.9400	42.1550	40.8450	42.0800	+2.986%	437,166	+24.952%
2025-09-05	40.6400	41.2300	40.2950	40.8600	+0.964%	224,848	+28.683%
2025-09-04	40.4700	40.8400	40.2900	40.4700	+0.124%	349,658	+29.923%
2025-09-03	40.2300	40.7500	40.1100	40.4200	+0.050%	548,550	+30.084%
2025-09-02	40.1900	40.7100	39.8500	40.4000	-0.761%	316,148	+30.149%
2025-08-29	40.8300	40.8300	40.2000	40.7100	-0.465%	375,045	+29.157%
2025-08-28	39.5400	40.9200	39.3000	40.9000	+3.781%	335,838	+28.557%
2025-08-27	39.7500	39.9200	38.9675	39.4100	-1.203%	387,178	+33.418%
2025-08-26	39.2900	39.9100	39.0400	39.8900	+1.605%	309,940	+31.812%
2025-08-25	39.4200	39.4800	38.7900	39.2600	-0.178%	554,239	+33.928%
2025-08-22	37.9100	39.3600	37.8600	39.3300	+4.434%	314,202	+33.689%
2025-08-21	37.2100	37.9750	37.2100	37.6600	+0.266%	366,440	+39.618%
2025-08-20	37.4500	37.7000	36.6650	37.5600	-0.053%	316,406	+39.989%
2025-08-19	36.8800	37.7300	36.7150	37.5800	+2.370%	226,858	+39.915%
2025-08-18	36.9200	37.1400	36.3700	36.7100	-0.326%	270,127	+43.231%
2025-08-15	36.2500	37.0400	36.0500	36.8300	+1.376%	485,621	+42.764%
2025-08-14	36.7200	36.7681	35.5600	36.3300	-1.250%	555,428	+44.729%
2025-08-13	38.8800	39.4050	35.3100	36.7900	-8.528%	1,016,026	+42.919%
2025-08-12	39.3300	40.5000	38.8100	40.2200	+3.314%	290,875	+30.731%
2025-08-11	38.2300	39.0200	38.1500	38.9300	+2.393%	292,379	+35.063%
2025-08-08	38.1800	38.4200	37.7800	38.0200	-0.079%	181,243	+38.296%
2025-08-07	38.3800	38.5800	37.1850	38.0500	-0.262%	212,921	+38.187%
2025-08-06	38.2500	38.3200	37.6100	38.1500	+0.580%	175,389	+37.824%
2025-08-05	38.4900	38.4900	37.5300	37.9300	-0.811%	169,625	+38.624%
2025-08-04	37.1200	38.3700	37.1200	38.2400	+3.688%	280,707	+37.500%
2025-08-01	37.1600	37.3800	36.4950	36.8800	-2.408%	289,531	+42.570%
2025-07-31	37.8400	38.6000	37.7300	37.7900	-0.762%	235,803	+39.137%
2025-07-30	38.7900	39.0840	37.7800	38.0800	-1.602%	403,371	+38.078%
2025-07-29	40.1600	40.1600	38.5600	38.7000	-2.592%	247,303	+35.866%
2025-07-28	39.7900	39.8400	39.0650	39.7300	-0.151%	377,733	+32.343%
2025-07-25	39.6600	39.8500	39.1100	39.7900	+0.429%	393,720	+32.144%
2025-07-24	40.6600	40.8121	39.4500	39.6200	-3.035%	223,132	+32.711%
2025-07-23	40.6600	40.8950	40.3800	40.8600	+0.245%	184,539	+28.683%
2025-07-22	40.3600	40.8050	40.1700	40.7600	+1.494%	184,087	+28.999%
2025-07-21	40.1200	40.7000	40.1000	40.1600	-0.273%	188,146	+30.926%
2025-07-18	40.7000	41.0200	40.1650	40.2700	-1.251%	285,031	+30.569%
2025-07-17	40.4000	40.9700	40.4000	40.7800	+0.642%	377,084	+28.936%
2025-07-16	39.6300	40.5500	39.4200	40.5200	+2.323%	221,899	+29.763%
2025-07-15	40.3800	40.5450	39.5600	39.6000	-2.174%	236,958	+32.778%
2025-07-14	39.5900	40.4899	39.5900	40.4800	+2.533%	272,005	+29.891%
2025-07-11	39.1100	39.5500	38.7900	39.4800	+0.817%	240,573	+33.181%
2025-07-10	38.1000	39.1700	37.9400	39.1600	+2.513%	281,003	+34.270%
2025-07-09	38.3900	38.4300	37.7363	38.2000	+0.659%	463,058	+37.644%
2025-07-08	38.5600	38.7850	37.4400	37.9500	-1.735%	417,226	+38.551%
2025-07-07	39.7700	40.0900	38.4400	38.6200	-3.474%	252,083	+36.147%
2025-07-03	39.9500	40.7250	39.8822	40.0100	+0.857%	141,011	+31.417%
2025-07-02	39.3800	39.8450	39.3350	39.6700	+0.736%	202,900	+32.543%
2025-07-01	39.6300	40.2600	39.2700	39.3800	-1.476%	312,976	+33.520%
2025-06-30	40.7200	40.8300	39.6450	39.9700	-1.309%	327,882	+31.549%
2025-06-27	40.4700	40.6550	39.9700	40.5000	+0.671%	1,395,711	+29.827%
2025-06-26	40.1200	40.2300	39.6300	40.2300	+0.954%	514,859	+30.698%
2025-06-25	40.9800	41.0498	39.7200	39.8500	-2.757%	456,177	+31.945%
2025-06-24	40.8500	41.2300	40.0600	40.9800	+0.147%	372,745	+28.306%
2025-06-23	38.6700	41.2399	38.4500	40.9200	+6.452%	720,983	+28.495%
2025-06-20	37.7900	38.5600	37.5725	38.4400	+2.808%	459,706	+36.785%
2025-06-18	37.0700	37.8900	36.9400	37.3900	+0.945%	307,850	+40.626%
2025-06-17	36.9600	37.6000	36.7700	37.0400	+0.570%	415,726	+41.955%
2025-06-16	36.6000	37.3100	36.4675	36.8300	+1.209%	181,360	+42.764%
2025-06-13	36.2800	36.6800	36.1100	36.3900	-1.195%	238,369	+44.490%
2025-06-12	37.1100	37.1600	36.6250	36.8300	-0.808%	256,924	+42.764%
2025-06-11	37.8400	37.9800	37.0400	37.1300	-1.512%	255,945	+41.611%
2025-06-10	38.3300	38.5161	37.6500	37.7000	-1.102%	323,517	+39.469%
2025-06-09	37.8000	38.1600	37.5100	38.1200	+0.927%	206,244	+37.933%
2025-06-06	38.5800	38.6200	37.7050	37.7700	-0.343%	277,860	+39.211%
2025-06-05	37.5100	38.0000	37.2500	37.9000	+1.663%	235,974	+38.734%
2025-06-04	36.9600	37.5600	36.8300	37.2800	+0.377%	219,292	+41.041%
2025-06-03	37.1900	37.9400	36.9500	37.1400	-0.215%	332,968	+41.572%
2025-06-02	37.0000	37.3000	36.5000	37.2200	+0.296%	331,681	+41.268%
2025-05-30	36.6300	37.2850	36.4850	37.1100	+0.842%	274,789	+41.687%
2025-05-29	36.9300	36.9500	36.4300	36.8000	+0.163%	157,198	+42.880%
2025-05-28	37.0700	37.2750	36.5300	36.7400	-0.676%	212,889	+43.114%
2025-05-27	36.9400	37.3000	36.7322	36.9900	+1.204%	232,757	+42.147%
2025-05-23	36.3300	36.9000	36.3300	36.5500	-0.949%	170,945	+43.858%
2025-05-22	36.3900	37.0100	36.3900	36.9000	+0.820%	246,179	+42.493%
2025-05-21	37.5400	37.7030	36.4800	36.6000	-3.532%	231,181	+43.661%
2025-05-20	38.6200	38.6200	37.9000	37.9400	-2.116%	390,666	+38.587%
2025-05-19	37.7900	38.8100	37.7900	38.7600	+1.148%	217,869	+35.655%
2025-05-16	38.4400	38.4900	37.9355	38.3200	+0.577%	177,201	+37.213%
2025-05-15	37.7900	38.2100	37.4200	38.1000	+0.820%	274,283	+38.005%
2025-05-14	37.5400	38.0500	37.5000	37.7900	+0.399%	226,458	+39.137%
2025-05-13	37.6200	38.2400	37.4350	37.6400	+0.615%	204,074	+39.692%
2025-05-12	37.2600	37.6500	36.7100	37.4100	+3.400%	390,020	+40.551%
2025-05-09	36.1100	36.4500	35.8600	36.1800	+0.194%	173,492	+45.329%
2025-05-08	36.7800	36.8600	35.6595	36.1100	-0.633%	258,816	+45.611%
2025-05-07	35.5300	36.9400	35.5300	36.3400	+2.079%	385,784	+44.689%
2025-05-06	34.2900	36.3400	33.3794	35.6000	+4.798%	443,313	+47.697%
2025-05-05	33.2500	34.3800	33.0050	33.9700	+1.252%	301,099	+54.784%
2025-05-02	33.1000	33.9200	32.9100	33.5500	+2.474%	201,171	+56.721%
2025-05-01	32.5400	33.1500	32.3100	32.7400	+0.925%	212,424	+60.599%
2025-04-30	32.2600	32.5200	31.7600	32.4400	-1.037%	271,086	+62.084%
2025-04-29	32.5200	33.1000	32.4400	32.7800	-0.243%	207,760	+60.403%
2025-04-28	32.9300	33.1300	32.5550	32.8600	+0.612%	195,049	+60.012%
2025-04-25	32.3500	32.9500	32.1430	32.6600	+0.461%	229,592	+60.992%
2025-04-24	31.2000	32.6700	31.0700	32.5100	+3.799%	329,919	+61.735%
2025-04-23	31.2800	31.9600	30.9800	31.3200	+2.621%	308,649	+67.880%
2025-04-22	30.4200	30.6700	30.0000	30.5200	+1.903%	386,117	+72.280%
2025-04-21	30.0400	30.3550	29.8087	29.9500	-2.411%	248,728	+75.559%
2025-04-17	30.1400	30.7000	29.9850	30.6900	+2.062%	156,863	+71.326%
2025-04-16	30.7400	30.7950	29.7950	30.0700	-2.338%	252,207	+74.859%
2025-04-15	31.2200	31.5200	30.7500	30.7900	-0.485%	347,610	+70.770%
2025-04-14	30.5400	31.1800	30.0700	30.9400	+2.112%	360,547	+69.942%
2025-04-11	30.4000	30.5400	29.2200	30.3000	-0.132%	195,417	+73.531%
2025-04-10	30.9500	31.0750	30.0100	30.3400	-5.158%	441,102	+73.303%
2025-04-09	28.8800	32.2800	28.5100	31.9900	+10.692%	527,450	+64.364%
2025-04-08	30.4100	30.6399	28.6901	28.9000	-2.067%	323,506	+81.938%
2025-04-07	28.7700	30.9000	28.2900	29.5100	-0.606%	511,053	+78.177%
2025-04-04	30.2700	30.7400	29.2000	29.6900	-5.295%	413,258	+77.097%
2025-04-03	32.4900	32.8400	31.3200	31.3500	-7.549%	277,505	+67.719%
2025-04-02	32.7400	34.0600	32.7400	33.9100	+2.385%	242,758	+55.058%
2025-04-01	32.6800	33.5300	32.4450	33.1200	+1.161%	226,884	+58.756%
2025-03-31	33.3400	33.6600	32.4500	32.7400	-2.877%	394,695	+60.599%
2025-03-28	33.8400	34.1500	33.2800	33.7100	-0.531%	244,786	+55.977%
2025-03-27	33.6400	34.1200	33.4800	33.8900	+0.803%	176,290	+55.149%
2025-03-26	33.2600	34.1050	33.2600	33.6200	+1.082%	235,405	+56.395%
2025-03-25	34.0300	34.1700	33.1700	33.2600	-2.463%	265,084	+58.088%
2025-03-24	34.1500	34.5600	33.6200	34.1000	+0.739%	433,838	+54.194%
2025-03-21	33.7400	33.9200	33.2300	33.8500	-0.500%	606,248	+55.332%
2025-03-20	32.9900	34.5500	32.9900	34.0200	+2.131%	382,365	+54.556%
2025-03-19	32.8600	33.8500	32.6400	33.3100	+0.939%	417,394	+57.850%
2025-03-18	31.9600	33.1200	31.7532	33.0000	+3.061%	321,600	+59.333%
2025-03-17	31.3300	32.1100	31.3290	32.0200	+1.910%	322,638	+64.210%
2025-03-14	30.7700	31.6300	30.4000	31.4200	+3.219%	422,269	+67.346%
2025-03-13	31.5800	31.7000	30.0100	30.4400	-4.427%	274,650	+72.733%
2025-03-12	32.6300	32.8207	31.1000	31.8500	-1.667%	352,148	+65.086%
2025-03-11	31.2400	33.4800	31.2400	32.3900	+5.884%	386,098	+62.334%
2025-03-10	31.3300	31.8500	30.5600	30.5900	-3.956%	399,393	+71.886%
2025-03-07	32.2900	32.6100	31.2200	31.8500	-1.332%	400,151	+65.086%
2025-03-06	32.4700	32.8500	32.2150	32.2800	-1.315%	346,192	+62.887%
2025-03-05	32.8000	33.1100	32.3000	32.7100	-0.819%	441,788	+60.746%
2025-03-04	33.5200	33.8000	32.6000	32.9800	-2.513%	308,282	+59.430%
2025-03-03	34.3400	34.7600	33.7400	33.8300	-2.027%	291,769	+55.424%
2025-02-28	34.2900	34.6900	34.0100	34.5300	+0.965%	269,769	+52.273%
2025-02-27	34.3600	34.5900	33.9900	34.2000	-0.668%	324,530	+53.743%
2025-02-26	34.5800	35.1750	34.1700	34.4300	-1.092%	284,599	+52.716%
2025-02-25	35.4700	35.6500	34.3700	34.8100	-1.444%	373,886	+51.049%
2025-02-24	36.1700	36.1700	35.2800	35.3200	-1.862%	362,835	+48.867%
2025-02-21	37.2600	37.2700	35.8200	35.9900	-2.281%	379,797	+46.096%
2025-02-20	37.4400	37.5300	36.6900	36.8300	-2.359%	377,523	+42.764%
2025-02-19	37.0700	37.7400	36.6500	37.7200	+1.808%	265,128	+39.396%
2025-02-18	37.8200	37.8200	36.9200	37.0500	-2.165%	179,949	+41.916%
2025-02-14	38.3500	38.4000	37.5900	37.8700	-0.786%	231,714	+38.843%
2025-02-13	38.5600	38.5600	37.7805	38.1700	-0.831%	205,372	+37.752%
2025-02-12	37.4800	38.5000	37.3100	38.4900	+1.370%	235,996	+36.607%
2025-02-11	37.5000	38.0900	37.3900	37.9700	+0.957%	281,322	+38.478%
2025-02-10	36.9300	38.0700	36.4000	37.6100	+2.396%	516,366	+39.803%
2025-02-07	36.0000	37.8500	35.6901	36.7300	+2.741%	451,023	+43.153%
2025-02-06	34.7000	35.9950	34.2600	35.7500	-0.335%	779,760	+47.077%
2025-02-05	35.7100	36.2450	35.7000	35.8700	+0.224%	306,709	+46.585%
2025-02-04	36.1000	36.5400	35.7700	35.7900	-0.914%	238,107	+46.913%
2025-02-03	35.9000	36.5900	35.6878	36.1200	-0.605%	276,388	+45.570%
2025-01-31	36.1400	36.8074	36.0750	36.3400	+0.110%	242,806	+44.689%
2025-01-30	36.5100	36.6900	36.1550	36.3000	+0.359%	173,592	+44.848%
2025-01-29	35.7500	36.6100	35.6500	36.1700	+0.864%	213,074	+45.369%
2025-01-28	36.7000	36.7400	35.7350	35.8600	-2.209%	226,752	+46.626%
2025-01-27	36.2500	37.0900	36.2200	36.6700	+0.991%	330,880	+43.387%
2025-01-24	35.8600	36.4100	35.7800	36.3100	+1.142%	271,606	+44.809%
2025-01-23	35.2100	36.1800	34.9700	35.9000	+1.327%	281,007	+46.462%
2025-01-22	36.0900	36.2500	35.1800	35.4300	-2.235%	223,593	+48.405%
2025-01-21	36.1600	36.6700	36.0500	36.2400	+0.779%	317,569	+45.088%
2025-01-17	35.8500	36.0000	35.4602	35.9600	+1.353%	330,766	+46.218%
2025-01-16	35.1300	35.8800	35.0900	35.4800	+0.968%	223,364	+48.196%
2025-01-15	35.7500	35.7500	34.7850	35.1400	+0.171%	304,206	+49.630%
2025-01-14	35.2200	35.3600	34.7370	35.0800	+0.516%	210,081	+49.886%
2025-01-13	34.1100	34.9100	33.8000	34.9000	+1.720%	328,232	+50.659%
2025-01-10	33.9300	34.4400	33.5200	34.3100	+0.029%	644,791	+53.250%
2025-01-08	34.5200	34.7600	34.1500	34.3000	-1.606%	347,216	+53.294%
2025-01-07	35.1200	35.3900	34.4000	34.8600	-1.218%	322,347	+50.832%
2025-01-06	35.7500	36.1450	35.2100	35.2900	-1.672%	417,067	+48.994%
2025-01-03	35.7400	36.5900	35.5000	35.8900	+0.560%	313,886	+46.503%
2025-01-02	35.8000	36.7600	35.5250	35.6900	+0.253%	515,203	+47.324%
2024-12-31	35.9700	36.0200	35.0550	35.6000	-0.642%	358,198	+47.697%
2024-12-30	33.4300	36.2500	33.2900	35.8300	+7.759%	635,574	+46.749%
2024-12-27	33.3000	33.4200	32.7800	33.2500	-0.598%	216,915	+58.135%
2024-12-26	32.9700	33.4600	32.8900	33.4500	+0.753%	216,089	+57.190%
2024-12-24	33.0700	33.3300	32.8500	33.2000	+0.423%	147,858	+58.373%
2024-12-23	33.1500	33.3200	32.6700	33.0600	-1.018%	281,557	+59.044%
2024-12-20	32.8300	33.6850	32.7700	33.4000	+0.542%	631,768	+57.425%
2024-12-19	33.2000	33.3900	32.3950	33.2200	+0.514%	463,114	+58.278%
2024-12-18	34.4900	34.7200	32.9600	33.0500	-3.980%	376,020	+59.092%
2024-12-17	34.0400	34.6600	33.7500	34.4200	+0.584%	337,696	+52.760%
2024-12-16	34.2400	34.8600	34.0400	34.2200	-0.436%	260,542	+53.653%
2024-12-13	34.9700	35.0500	34.2200	34.3700	-1.688%	193,049	+52.982%
2024-12-12	35.1000	35.5900	34.7700	34.9600	-0.399%	301,091	+50.400%
2024-12-11	35.9000	36.0500	35.0800	35.1000	-1.377%	646,487	+49.801%
2024-12-10	37.0600	37.1600	35.3100	35.5900	-3.576%	509,210	+47.738%
2024-12-09	37.5500	37.7200	36.8900	36.9100	-1.757%	228,411	+42.455%
2024-12-06	37.5300	37.6400	37.1500	37.5700	+0.428%	254,034	+39.952%
2024-12-05	38.7100	38.8000	37.3900	37.4100	-3.208%	251,139	+40.551%
2024-12-04	38.7400	39.0000	38.3249	38.6500	-0.566%	582,145	+36.041%
2024-12-03	37.1200	39.3800	37.0200	38.8700	+6.289%	1,121,706	+35.271%
2024-12-02	37.0100	37.2034	36.5700	36.5700	-1.135%	343,508	+43.779%
2024-11-29	36.8900	37.4500	36.8900	36.9900	+0.955%	399,211	+42.147%
2024-11-27	36.8400	37.2100	36.6200	36.6400	-0.381%	324,081	+43.504%
2024-11-26	36.7500	37.0000	36.3200	36.7800	-0.190%	454,950	+42.958%
2024-11-25	36.5100	37.1800	36.4550	36.8500	+1.571%	423,286	+42.687%
2024-11-22	36.3400	36.6700	36.1300	36.2800	+0.166%	362,103	+44.928%
2024-11-21	35.5000	36.6500	35.3901	36.2200	+1.599%	326,148	+45.168%
2024-11-20	35.5900	36.2099	35.3200	35.6500	+0.281%	439,497	+47.489%
2024-11-19	35.7400	35.8400	35.0500	35.5500	-1.305%	338,337	+47.904%
2024-11-18	35.2900	36.6900	35.2900	36.0200	-1.017%	443,685	+45.974%
2024-11-15	35.9100	36.8600	35.5550	36.3900	+1.620%	495,160	+44.490%
2024-11-14	36.7200	36.8450	35.7100	35.8100	-2.558%	403,014	+46.830%
2024-11-13	37.5500	37.7053	36.7500	36.7500	-2.468%	319,718	+43.075%
2024-11-12	38.3100	38.9300	37.6800	37.6800	-2.887%	586,478	+39.544%
2024-11-11	38.5900	39.2100	37.3100	38.8000	-0.894%	748,964	+35.515%
2024-11-08	41.0000	41.4900	38.4900	39.1500	-9.123%	730,730	+34.304%
2024-11-07	43.3800	44.1400	42.9100	43.0800	-0.554%	417,629	+22.052%
2024-11-06	43.3900	44.0500	42.9900	43.3200	+4.260%	701,001	+21.376%
2024-11-05	40.4700	41.6500	40.4250	41.5500	+2.491%	225,885	+26.546%
2024-11-04	40.7500	41.1600	40.2600	40.5400	-0.929%	227,348	+29.699%
2024-11-01	42.1200	42.1200	40.4020	40.9200	-1.894%	290,237	+28.495%
2024-10-31	42.0800	42.2900	41.6400	41.7100	-1.348%	162,834	+26.061%
2024-10-30	42.3800	42.8900	42.1500	42.2800	-0.728%	181,428	+24.361%
2024-10-29	42.2000	42.6200	42.1600	42.5900	+0.330%	147,608	+23.456%
2024-10-28	42.4200	42.9800	42.3600	42.4500	+0.616%	254,847	+23.863%
2024-10-25	42.2100	42.3498	41.8454	42.1900	+0.238%	112,399	+24.627%
2024-10-24	41.9000	42.1850	41.2700	42.0900	+0.766%	256,524	+24.923%
2024-10-23	41.9000	42.2800	41.1800	41.7700	-0.995%	385,767	+25.880%
2024-10-22	42.4100	42.5200	41.8000	42.1900	-0.519%	136,348	+24.627%
2024-10-21	43.5200	43.5600	42.3500	42.4100	-2.101%	125,767	+23.980%
2024-10-18	43.7500	43.8200	43.1001	43.3200	-0.983%	224,860	+21.376%
2024-10-17	43.5100	44.0450	43.1950	43.7500	+0.806%	121,687	+20.183%
2024-10-16	43.0600	43.7000	42.8001	43.4000	+0.836%	199,046	+21.152%
2024-10-15	42.9000	43.5000	42.5500	43.0400	-0.070%	511,392	+22.165%
2024-10-14	42.2200	43.7300	42.0000	43.0700	+1.796%	274,285	+22.080%
2024-10-11	42.2300	42.6550	41.7000	42.3100	+0.071%	200,373	+24.273%
2024-10-10	42.1000	43.3600	41.9200	42.2800	-0.868%	162,569	+24.361%
2024-10-09	41.6700	43.8199	41.6700	42.6500	+2.598%	609,313	+23.283%
2024-10-08	41.0900	41.6300	40.7600	41.5700	+0.972%	141,391	+26.485%
2024-10-07	41.5100	41.7900	41.1200	41.1700	-1.601%	179,530	+27.714%
2024-10-04	42.1100	42.2400	41.2800	41.8400	+1.063%	123,484	+25.669%
2024-10-03	41.8500	42.1200	41.2700	41.4000	-1.965%	158,038	+27.005%
2024-10-02	42.0900	42.6650	41.8000	42.2300	+0.476%	131,311	+24.509%
2024-10-01	42.3700	42.5450	41.7850	42.0300	-1.176%	184,705	+25.101%
2024-09-30	42.0300	42.7100	41.9800	42.5300	+0.925%	133,706	+23.630%
2024-09-27	41.8400	42.3250	41.7100	42.1400	+1.298%	157,491	+24.775%
2024-09-26	41.5600	42.2750	41.1400	41.6000	+0.800%	243,655	+26.394%
2024-09-25	41.0600	41.3900	40.8900	41.2700	0.000%	135,288	+27.405%
2024-09-24	41.7700	41.8300	41.1600	41.2700	-0.554%	127,824	+27.405%
2024-09-23	42.2700	42.4200	41.3200	41.5000	-1.495%	233,091	+26.699%
2024-09-20	41.9400	42.2700	41.5800	42.1300	+0.310%	579,486	+24.804%
2024-09-19	41.8500	42.0800	41.3500	42.0000	+2.689%	294,651	+25.190%
2024-09-18	41.7500	42.2900	40.8900	40.9000	-1.517%	348,520	+28.557%
2024-09-17	41.3900	41.8250	41.1101	41.5300	+1.120%	359,041	+26.607%
2024-09-16	40.5000	41.4900	40.2800	41.0700	+1.936%	530,299	+28.025%
2024-09-13	39.9000	40.4200	39.5500	40.2900	+2.129%	251,978	+30.504%
2024-09-12	39.6400	39.7850	39.3900	39.4500	-0.076%	176,127	+33.283%
2024-09-11	39.1900	39.6100	38.3700	39.4800	+0.305%	295,018	+33.181%
2024-09-10	39.6600	39.7850	38.8250	39.3600	-0.706%	343,561	+33.587%
2024-09-09	39.9200	40.3900	39.6200	39.6400	-0.950%	205,623	+32.644%
2024-09-06	40.5800	41.0300	39.6800	40.0200	-1.767%	256,889	+31.384%
2024-09-05	40.7200	41.0100	40.2700	40.7400	+0.123%	210,946	+29.062%
2024-09-04	40.5200	41.4200	40.3200	40.6900	+0.420%	303,101	+29.221%
2024-09-03	41.7900	42.1500	40.3810	40.5200	-4.027%	226,915	+29.763%
2024-08-30	42.1300	42.6500	41.9100	42.2200	+0.524%	278,262	+24.538%
2024-08-29	42.3200	42.7000	41.6278	42.0000	+0.191%	264,986	+25.190%
2024-08-28	41.7000	42.3100	41.4800	41.9200	+0.335%	389,085	+25.429%
2024-08-27	42.2600	42.5100	41.7500	41.7800	-1.089%	533,611	+25.850%
2024-08-26	42.2000	42.5500	42.0000	42.2400	+1.028%	403,571	+24.479%
2024-08-23	41.8900	42.9900	41.6000	41.8100	+1.976%	590,836	+25.759%
2024-08-22	41.0000	41.5600	40.9500	41.0000	0.000%	347,656	+28.244%
2024-08-21	41.7600	41.7600	40.6700	41.0000	-0.846%	236,812	+28.244%
2024-08-20	41.0100	41.5400	40.6500	41.3500	+0.315%	349,251	+27.158%
2024-08-19	40.4800	41.3750	39.9250	41.2200	+1.778%	389,652	+27.559%
2024-08-16	41.2700	41.4500	39.9601	40.5000	+4.759%	927,337	+29.827%
2024-08-15	38.3400	38.9552	38.1600	38.6600	+2.438%	289,257	+36.006%
2024-08-14	37.5300	38.1100	37.2150	37.7400	+0.721%	460,598	+39.322%
2024-08-13	37.2600	37.6466	37.2300	37.4700	+1.325%	300,829	+40.326%
2024-08-12	37.2600	37.7543	36.6100	36.9800	-0.884%	377,953	+42.185%
2024-08-09	37.6900	37.6900	37.0900	37.3100	-1.244%	127,961	+40.927%
2024-08-08	36.8400	37.8400	36.3050	37.7800	+4.077%	204,468	+39.174%
2024-08-07	36.7400	37.3200	36.1900	36.3000	-0.466%	764,387	+44.848%
2024-08-06	35.7300	36.4700	35.3800	36.4700	+1.900%	454,499	+44.173%
2024-08-05	35.2100	36.0400	34.1500	35.7900	-2.079%	543,584	+46.913%
2024-08-02	36.8500	37.2050	36.3310	36.5500	-3.102%	209,510	+43.858%
2024-08-01	39.4400	39.8440	37.3800	37.7200	-4.482%	228,106	+39.396%
2024-07-31	39.3800	40.1350	39.3200	39.4900	+0.279%	241,415	+33.148%
2024-07-30	39.1000	39.4700	38.9900	39.3800	+1.260%	261,736	+33.520%
2024-07-29	39.0300	39.3901	38.8100	38.8900	-0.051%	241,906	+35.202%
2024-07-26	38.8200	39.2500	38.6400	38.9100	+0.647%	324,289	+35.132%
2024-07-25	38.9600	39.7100	38.6500	38.6600	-0.207%	366,519	+36.006%
2024-07-24	40.0200	40.3600	38.5600	38.7400	-0.590%	394,308	+35.725%
2024-07-23	38.3700	39.6300	38.1100	38.9700	+1.856%	359,608	+34.924%
2024-07-22	38.1100	38.4200	37.7000	38.2600	+0.977%	450,044	+37.428%
2024-07-19	38.0100	38.2500	37.5900	37.8900	-0.237%	139,220	+38.770%
2024-07-18	37.6100	38.8600	37.6100	37.9800	+0.158%	209,482	+38.441%
2024-07-17	38.0100	38.5250	37.8500	37.9200	-0.889%	228,581	+38.660%
2024-07-16	37.8500	38.4700	37.7600	38.2600	+1.297%	233,527	+37.428%
2024-07-15	37.4400	38.0400	36.9400	37.7700	+1.505%	301,318	+39.211%
2024-07-12	36.9000	37.2850	36.6100	37.2100	+1.750%	338,539	+41.306%
2024-07-11	35.5700	36.7600	35.1650	36.5700	+5.086%	259,179	+43.779%
2024-07-10	34.1700	34.9600	33.9000	34.8000	+2.143%	316,569	+51.092%
2024-07-09	34.1900	34.4800	34.0000	34.0700	-0.642%	216,281	+54.329%
2024-07-08	34.5800	34.7400	34.0700	34.2900	-0.436%	138,401	+53.339%
2024-07-05	34.3000	34.6700	34.2100	34.4400	+0.175%	124,319	+52.671%
2024-07-03	34.3200	34.6000	34.1001	34.3800	+0.204%	72,315	+52.938%
2024-07-02	33.8500	34.5000	33.8500	34.3100	+1.269%	131,274	+53.250%

.dark-mode .NT8HFk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NT8HFk{ color: #333333; background-color: white; border: 2px solid #333333; }MSGEMadison Square Garden Entertainment Corp.stock NYSE

MSGE
Madison Square Garden Entertainment Corp.
stock NYSE