Dark

MSGE
Madison Square Garden Entertainment Corp.
stock NYSE

At Close

May 6, 2026 3:59:55 PM EDT

66.94USD+1.447%(+0.95)412,468

66.35Bid 66.91Ask 0.56Spread

Pre-market

0.00USD-100.000%(-65.99)0

After-hours

May 4, 2026 4:00:30 PM EDT

66.00USD-0.076%(-0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-06	67.0400	68.3600	66.6100	66.9400	+1.440%	412,468	0.000%
2026-05-05	66.6000	67.0050	65.8100	65.9900	-0.015%	340,926	+1.440%
2026-05-04	67.3200	68.2050	65.4100	66.0000	-2.453%	347,714	+1.424%
2026-05-01	66.9800	68.5200	66.6000	67.6600	+1.106%	533,137	-1.064%
2026-04-30	64.7700	67.1600	64.7700	66.9200	+3.383%	325,626	+0.030%
2026-04-29	64.4000	64.9550	63.5744	64.7300	-0.216%	235,690	+3.414%
2026-04-28	64.6600	65.3100	64.3100	64.8700	+1.012%	364,999	+3.191%
2026-04-27	63.6800	65.4200	63.6400	64.2200	+1.198%	375,860	+4.235%
2026-04-24	61.4200	64.1800	61.1500	63.4600	+2.853%	435,061	+5.484%
2026-04-23	61.5500	62.0550	61.0300	61.7000	+0.049%	258,937	+8.493%
2026-04-22	61.7800	62.1150	61.0500	61.6700	+0.407%	189,234	+8.545%
2026-04-21	62.6000	62.8550	60.7150	61.4200	-2.337%	231,592	+8.987%
2026-04-20	62.2900	63.3850	61.7800	62.8900	+0.175%	266,584	+6.440%
2026-04-17	61.7700	63.1399	60.9300	62.7800	+2.699%	248,902	+6.626%
2026-04-16	60.9700	62.0700	60.4500	61.1300	+0.543%	431,469	+9.504%
2026-04-15	62.2600	62.7300	60.5800	60.8000	-2.062%	215,221	+10.099%
2026-04-14	60.6300	62.1100	60.6300	62.0800	+2.122%	343,092	+7.829%
2026-04-13	60.4200	61.1000	60.3400	60.7900	+0.314%	262,885	+10.117%
2026-04-10	61.2400	61.2400	60.2800	60.6000	-0.493%	263,900	+10.462%
2026-04-09	60.8700	61.3499	60.5100	60.9000	-0.311%	321,117	+9.918%
2026-04-08	61.1700	62.5850	60.8500	61.0900	+0.875%	454,039	+9.576%
2026-04-07	60.4100	61.1800	59.7800	60.5600	+0.548%	325,402	+10.535%
2026-04-06	60.3400	60.7400	59.8800	60.2300	-0.182%	195,753	+11.141%
2026-04-02	57.1300	60.4100	56.6783	60.3400	+4.232%	249,512	+10.938%
2026-04-01	59.2500	59.3050	57.7700	57.8900	-1.731%	336,817	+15.633%
2026-03-31	57.4200	59.2200	56.4600	58.9100	+3.989%	422,819	+13.631%
2026-03-30	55.7800	56.8100	55.4400	56.6500	+1.706%	280,951	+18.164%
2026-03-27	56.3900	56.7700	54.3000	55.7000	-2.075%	260,047	+20.180%
2026-03-26	57.2300	57.9000	56.7100	56.8800	-1.301%	201,316	+17.686%
2026-03-25	58.0100	58.1000	56.9900	57.6300	+0.488%	202,068	+16.155%
2026-03-24	56.5200	57.3700	56.0800	57.3500	+0.614%	207,413	+16.722%
2026-03-23	57.5500	58.1800	56.8300	57.0000	+1.496%	217,327	+17.439%
2026-03-20	57.3600	57.3600	55.7400	56.1600	-2.126%	547,923	+19.195%
2026-03-19	56.3200	57.6000	55.9600	57.3800	+0.932%	328,368	+16.661%
2026-03-18	57.1500	58.1700	56.3550	56.8500	-1.199%	286,168	+17.748%
2026-03-17	57.9500	58.8100	57.1600	57.5400	-0.398%	473,297	+16.336%
2026-03-16	56.8100	58.1900	56.8100	57.7700	+3.698%	350,980	+15.873%
2026-03-13	57.0000	58.6200	55.5250	55.7100	-1.503%	258,817	+20.158%
2026-03-12	56.8100	57.4300	56.2300	56.5600	-1.976%	229,359	+18.352%
2026-03-11	57.5500	58.6800	57.0300	57.7000	-0.876%	248,169	+16.014%
2026-03-10	58.8600	59.3700	57.8750	58.2100	-1.088%	347,727	+14.997%
2026-03-09	58.2100	59.1350	57.0700	58.8500	+0.017%	259,613	+13.747%
2026-03-06	58.6100	59.5500	57.7600	58.8400	-0.776%	278,650	+13.766%
2026-03-05	58.9800	59.3800	58.2150	59.3000	-0.437%	347,890	+12.884%
2026-03-04	61.6600	61.6600	59.2800	59.5600	-2.007%	462,294	+12.391%
2026-03-03	60.8500	61.7800	58.6700	60.7800	-2.173%	476,381	+10.135%
2026-03-02	62.2200	63.0400	61.0000	62.1300	-1.600%	701,803	+7.742%
2026-02-27	61.2500	63.5800	60.4200	63.1400	+2.284%	576,333	+6.018%
2026-02-26	60.6400	62.5199	60.6400	61.7300	+2.559%	319,904	+8.440%
2026-02-25	60.9600	61.1900	60.0800	60.1900	-1.779%	248,117	+11.214%
2026-02-24	62.0300	62.5700	61.0900	61.2800	-0.681%	222,454	+9.236%
2026-02-23	63.4600	63.4600	58.1526	61.7000	-3.155%	343,193	+8.493%
2026-02-20	63.1800	64.1600	62.0800	63.7100	+0.887%	324,679	+5.070%
2026-02-19	63.9700	64.2200	62.1700	63.1500	-1.850%	229,762	+6.002%
2026-02-18	63.5000	65.2600	63.5000	64.3400	+2.046%	272,847	+4.041%
2026-02-17	62.4900	63.5300	62.1300	63.0500	+0.864%	227,755	+6.170%
2026-02-13	60.6500	62.9890	60.0300	62.5100	+3.924%	340,451	+7.087%
2026-02-12	59.8100	61.0500	58.3400	60.1500	+1.673%	811,879	+11.288%
2026-02-11	61.1500	61.4250	58.4300	59.1600	-2.053%	333,306	+13.151%
2026-02-10	60.8500	62.0500	60.1000	60.4000	-0.494%	397,715	+10.828%
2026-02-09	60.7500	61.4700	60.4350	60.7000	-0.247%	388,124	+10.280%
2026-02-06	59.8800	60.9100	58.9501	60.8500	+2.527%	226,328	+10.008%
2026-02-05	59.0100	60.1000	58.1700	59.3500	-0.769%	411,898	+12.789%
2026-02-04	60.1500	61.3450	57.7500	59.8100	-0.878%	583,133	+11.921%
2026-02-03	62.2500	63.0000	59.0000	60.3400	-2.583%	506,597	+10.938%
2026-02-02	61.6000	63.1000	61.4200	61.9400	+0.113%	395,464	+8.072%
2026-01-30	61.8400	62.7600	60.8500	61.8700	-0.386%	402,928	+8.195%
2026-01-29	60.8200	62.2300	60.2400	62.1100	+3.241%	413,414	+7.777%
2026-01-28	60.4200	60.6800	59.6901	60.1600	-0.939%	268,655	+11.270%
2026-01-27	60.0300	61.1500	59.2100	60.7300	+1.811%	304,948	+10.226%
2026-01-26	61.3200	61.5000	59.5400	59.6500	-2.596%	268,197	+12.221%
2026-01-23	60.5400	61.8800	60.0485	61.2400	+1.156%	256,000	+9.308%
2026-01-22	60.6600	61.3300	60.1300	60.5400	+2.022%	308,050	+10.572%
2026-01-21	58.8100	59.4050	57.7000	59.3400	+1.176%	345,066	+12.808%
2026-01-20	59.0100	59.8500	58.0001	58.6500	-1.395%	469,426	+14.135%
2026-01-16	59.2400	59.6900	59.0600	59.4800	+0.101%	428,946	+12.542%
2026-01-15	61.2000	61.6400	58.7900	59.4200	-2.044%	525,134	+12.656%
2026-01-14	58.8400	60.8100	58.8400	60.6600	+2.207%	379,088	+10.353%
2026-01-13	57.1500	59.8550	57.1500	59.3500	+3.868%	384,495	+12.789%
2026-01-12	54.9000	57.3600	54.7500	57.1400	+3.872%	314,832	+17.151%
2026-01-09	55.1600	56.1600	54.6750	55.0100	+0.182%	177,095	+21.687%
2026-01-08	53.4400	55.0100	53.4400	54.9100	+1.874%	273,505	+21.909%
2026-01-07	53.7900	53.9300	52.6300	53.9000	-0.111%	228,042	+24.193%
2026-01-06	53.8800	54.5100	53.1700	53.9600	-0.644%	237,631	+24.055%
2026-01-05	54.5000	55.2500	53.1309	54.3100	-0.055%	297,780	+23.255%
2026-01-02	53.9000	54.3600	52.5500	54.3400	+0.835%	263,062	+23.187%
2025-12-31	54.0200	54.3000	53.2100	53.8900	+0.223%	331,573	+24.216%
2025-12-30	53.5500	53.9400	53.2300	53.7700	+0.130%	170,615	+24.493%
2025-12-29	53.9300	54.0000	53.3600	53.7000	-0.574%	144,564	+24.655%
2025-12-26	54.2400	54.3700	53.5600	54.0100	-0.863%	182,617	+23.940%
2025-12-24	53.7400	54.7000	53.4700	54.4800	+1.320%	90,984	+22.871%
2025-12-23	53.1200	54.1200	52.8400	53.7700	+1.205%	380,796	+24.493%
2025-12-22	52.9300	53.9100	52.7850	53.1300	+0.969%	236,718	+25.993%
2025-12-19	51.9300	52.6550	51.9300	52.6200	+1.368%	461,253	+27.214%
2025-12-18	52.0800	52.9250	51.6600	51.9100	+0.679%	282,494	+28.954%
2025-12-17	52.1300	53.1899	51.3600	51.5600	-1.377%	226,267	+29.829%
2025-12-16	53.2200	53.2200	51.5780	52.2800	-0.816%	442,486	+28.041%
2025-12-15	53.9700	54.5200	52.5600	52.7100	-3.673%	430,638	+26.997%
2025-12-12	54.8400	55.2400	54.3500	54.7200	+0.037%	328,483	+22.332%
2025-12-11	54.1800	55.7500	53.9900	54.7000	+2.627%	493,786	+22.377%
2025-12-10	52.5400	53.5500	52.5400	53.3000	+0.623%	307,732	+25.591%
2025-12-09	52.2700	53.6200	52.2700	52.9700	+1.339%	265,043	+26.373%
2025-12-08	52.3600	52.5450	51.6000	52.2700	+0.927%	313,644	+28.066%
2025-12-05	51.6000	52.2500	51.0400	51.7900	+0.524%	318,396	+29.253%
2025-12-04	50.0000	51.5300	50.0000	51.5200	+2.711%	296,568	+29.930%
2025-12-03	49.6400	50.6200	48.6610	50.1600	+1.129%	228,126	+33.453%
2025-12-02	50.7300	51.2200	48.9800	49.6000	-2.227%	473,906	+34.960%
2025-12-01	49.0600	51.2000	49.0050	50.7300	+2.547%	452,153	+31.953%
2025-11-28	48.8500	49.5100	48.3600	49.4700	+1.042%	135,471	+35.314%
2025-11-26	48.7700	49.3100	48.3300	48.9600	+0.020%	221,889	+36.724%
2025-11-25	47.8000	49.4050	46.9101	48.9500	+3.686%	506,633	+36.752%
2025-11-24	47.7300	47.9800	47.1000	47.2100	-1.234%	353,192	+41.792%
2025-11-21	47.4000	47.9800	47.1350	47.8000	+1.314%	358,291	+40.042%
2025-11-20	48.6500	49.1200	47.0500	47.1800	-1.606%	208,691	+41.882%
2025-11-19	47.8000	48.5100	47.2500	47.9500	+0.969%	321,621	+39.604%
2025-11-18	44.9300	47.6700	44.2900	47.4900	+5.159%	414,429	+40.956%
2025-11-17	45.9500	46.1000	45.1600	45.1600	-1.826%	355,145	+48.229%
2025-11-14	47.1700	47.2710	45.8900	46.0000	-1.940%	313,440	+45.522%
2025-11-13	48.2700	48.4250	46.6600	46.9100	-3.418%	295,110	+42.699%
2025-11-12	49.4200	49.4200	48.0000	48.5700	-1.501%	325,336	+37.822%
2025-11-11	49.4900	49.7615	48.3600	49.3100	+0.081%	511,230	+35.753%
2025-11-10	47.0600	49.3520	47.0600	49.2700	+5.934%	494,683	+35.864%
2025-11-07	44.9800	47.1650	44.3515	46.5100	+5.060%	497,458	+43.926%
2025-11-06	44.2200	47.2000	43.3300	44.2700	-0.606%	292,356	+51.208%
2025-11-05	44.0500	45.1000	43.7400	44.5400	+1.597%	703,047	+50.292%
2025-11-04	43.3300	44.2800	43.3300	43.8400	-0.859%	374,936	+52.692%
2025-11-03	44.4500	44.7100	43.3300	44.2200	+0.136%	237,320	+51.379%
2025-10-31	43.8800	44.5900	43.6900	44.1600	+0.204%	242,787	+51.585%
2025-10-30	43.9900	44.8900	43.8000	44.0700	-0.519%	181,264	+51.895%
2025-10-29	44.5700	45.3950	43.7500	44.3000	-1.490%	235,115	+51.106%
2025-10-28	45.1800	45.3800	44.6750	44.9700	-0.487%	138,447	+48.855%
2025-10-27	45.6100	46.0900	45.0100	45.1900	-1.224%	185,078	+48.130%
2025-10-24	45.9500	46.2300	45.5450	45.7500	+0.263%	163,954	+46.317%
2025-10-23	46.2700	46.5306	44.9750	45.6300	-1.191%	224,244	+46.702%
2025-10-22	45.8100	46.2400	45.2300	46.1800	+1.272%	354,776	+44.955%
2025-10-21	44.4300	45.9500	44.3141	45.6000	+2.472%	226,537	+46.798%
2025-10-20	44.4500	45.0050	44.0700	44.5000	+1.367%	330,188	+50.427%
2025-10-17	43.5100	44.3150	43.5100	43.9000	+0.573%	270,584	+52.483%
2025-10-16	44.6700	44.9050	43.3500	43.6500	-2.978%	348,628	+53.356%
2025-10-15	44.2400	45.9000	44.1100	44.9900	+2.018%	380,966	+48.789%
2025-10-14	43.1000	44.4000	42.6001	44.1000	+1.636%	476,208	+51.791%
2025-10-13	42.5000	43.4300	42.1850	43.3900	+3.878%	655,397	+54.275%
2025-10-10	41.9100	42.6500	41.6900	41.7700	-0.263%	283,819	+60.259%
2025-10-09	42.6500	43.0050	41.6500	41.8800	-1.851%	260,910	+59.838%
2025-10-08	44.2600	44.2600	42.6200	42.6700	-1.931%	419,475	+56.878%
2025-10-07	45.7000	45.7050	43.3700	43.5100	-4.646%	505,529	+53.850%
2025-10-06	45.7600	45.8750	44.7500	45.6300	+0.110%	247,160	+46.702%
2025-10-03	46.7700	47.2000	45.3100	45.5800	-2.294%	297,042	+46.863%
2025-10-02	46.6800	47.8027	45.6300	46.6500	-2.016%	450,363	+43.494%
2025-10-01	45.9200	48.0900	45.5000	47.6100	+5.239%	754,507	+40.601%
2025-09-30	45.2500	45.3950	44.7800	45.2400	+0.088%	251,448	+47.966%
2025-09-29	45.4600	45.4700	44.4800	45.2000	-0.199%	249,454	+48.097%
2025-09-26	44.8100	45.6900	44.5400	45.2900	+1.094%	324,021	+47.803%
2025-09-25	45.2700	45.3300	44.7300	44.8000	-0.797%	341,034	+49.420%
2025-09-24	46.0700	46.4950	45.1500	45.1600	-1.911%	352,696	+48.229%
2025-09-23	45.7500	46.7400	45.6900	46.0400	+0.678%	330,637	+45.395%
2025-09-22	45.0600	45.8400	44.7500	45.7300	+1.285%	320,752	+46.381%
2025-09-19	45.9700	45.9700	44.9450	45.1500	-1.677%	481,273	+48.261%
2025-09-18	45.0200	46.1800	44.9750	45.9200	+2.249%	454,220	+45.775%
2025-09-17	44.5200	45.5700	44.4200	44.9100	+0.695%	347,768	+49.054%
2025-09-16	43.6200	44.9000	43.0600	44.6000	+1.502%	431,584	+50.090%
2025-09-15	44.2750	44.5050	43.7800	43.9400	-0.745%	361,834	+52.344%
2025-09-12	43.6500	44.3850	43.3300	44.2700	+2.240%	649,403	+51.208%
2025-09-11	42.6700	43.7000	42.6000	43.3000	+1.287%	441,012	+54.596%
2025-09-10	41.3600	42.7600	41.0200	42.7500	+3.161%	367,402	+56.585%
2025-09-09	42.0500	42.4500	41.3600	41.4400	-1.521%	342,160	+61.535%
2025-09-08	40.9400	42.1550	40.8450	42.0800	+2.986%	437,166	+59.078%
2025-09-05	40.6400	41.2300	40.2950	40.8600	+0.964%	224,848	+63.828%
2025-09-04	40.4700	40.8400	40.2900	40.4700	+0.124%	349,658	+65.406%
2025-09-03	40.2300	40.7500	40.1100	40.4200	+0.050%	548,550	+65.611%
2025-09-02	40.1900	40.7100	39.8500	40.4000	-0.761%	316,148	+65.693%
2025-08-29	40.8300	40.8300	40.2000	40.7100	-0.465%	375,045	+64.431%
2025-08-28	39.5400	40.9200	39.3000	40.9000	+3.781%	335,838	+63.667%
2025-08-27	39.7500	39.9200	38.9675	39.4100	-1.203%	387,178	+69.855%
2025-08-26	39.2900	39.9100	39.0400	39.8900	+1.605%	309,940	+67.811%
2025-08-25	39.4200	39.4800	38.7900	39.2600	-0.178%	554,239	+70.504%
2025-08-22	37.9100	39.3600	37.8600	39.3300	+4.434%	314,202	+70.201%
2025-08-21	37.2100	37.9750	37.2100	37.6600	+0.266%	366,440	+77.748%
2025-08-20	37.4500	37.7000	36.6650	37.5600	-0.053%	316,406	+78.222%
2025-08-19	36.8800	37.7300	36.7150	37.5800	+2.370%	226,858	+78.127%
2025-08-18	36.9200	37.1400	36.3700	36.7100	-0.326%	270,127	+82.348%
2025-08-15	36.2500	37.0400	36.0500	36.8300	+1.376%	485,621	+81.754%
2025-08-14	36.7200	36.7681	35.5600	36.3300	-1.250%	555,428	+84.255%
2025-08-13	38.8800	39.4050	35.3100	36.7900	-8.528%	1,016,026	+81.952%
2025-08-12	39.3300	40.5000	38.8100	40.2200	+3.314%	290,875	+66.435%
2025-08-11	38.2300	39.0200	38.1500	38.9300	+2.393%	292,379	+71.950%
2025-08-08	38.1800	38.4200	37.7800	38.0200	-0.079%	181,243	+76.065%
2025-08-07	38.3800	38.5800	37.1850	38.0500	-0.262%	212,921	+75.926%
2025-08-06	38.2500	38.3200	37.6100	38.1500	+0.580%	175,389	+75.465%
2025-08-05	38.4900	38.4900	37.5300	37.9300	-0.811%	169,625	+76.483%
2025-08-04	37.1200	38.3700	37.1200	38.2400	+3.688%	280,707	+75.052%
2025-08-01	37.1600	37.3800	36.4950	36.8800	-2.408%	289,531	+81.508%
2025-07-31	37.8400	38.6000	37.7300	37.7900	-0.762%	235,803	+77.137%
2025-07-30	38.7900	39.0840	37.7800	38.0800	-1.602%	403,371	+75.788%
2025-07-29	40.1600	40.1600	38.5600	38.7000	-2.592%	247,303	+72.972%
2025-07-28	39.7900	39.8400	39.0650	39.7300	-0.151%	377,733	+68.487%
2025-07-25	39.6600	39.8500	39.1100	39.7900	+0.429%	393,720	+68.233%
2025-07-24	40.6600	40.8121	39.4500	39.6200	-3.035%	223,132	+68.955%
2025-07-23	40.6600	40.8950	40.3800	40.8600	+0.245%	184,539	+63.828%
2025-07-22	40.3600	40.8050	40.1700	40.7600	+1.494%	184,087	+64.230%
2025-07-21	40.1200	40.7000	40.1000	40.1600	-0.273%	188,146	+66.683%
2025-07-18	40.7000	41.0200	40.1650	40.2700	-1.251%	285,031	+66.228%
2025-07-17	40.4000	40.9700	40.4000	40.7800	+0.642%	377,084	+64.149%
2025-07-16	39.6300	40.5500	39.4200	40.5200	+2.323%	221,899	+65.202%
2025-07-15	40.3800	40.5450	39.5600	39.6000	-2.174%	236,958	+69.040%
2025-07-14	39.5900	40.4899	39.5900	40.4800	+2.533%	272,005	+65.366%
2025-07-11	39.1100	39.5500	38.7900	39.4800	+0.817%	240,573	+69.554%
2025-07-10	38.1000	39.1700	37.9400	39.1600	+2.513%	281,003	+70.940%
2025-07-09	38.3900	38.4300	37.7363	38.2000	+0.659%	463,058	+75.236%
2025-07-08	38.5600	38.7850	37.4400	37.9500	-1.735%	417,226	+76.390%
2025-07-07	39.7700	40.0900	38.4400	38.6200	-3.474%	252,083	+73.330%
2025-07-03	39.9500	40.7250	39.8822	40.0100	+0.857%	141,011	+67.308%
2025-07-02	39.3800	39.8450	39.3350	39.6700	+0.736%	202,900	+68.742%
2025-07-01	39.6300	40.2600	39.2700	39.3800	-1.476%	312,976	+69.985%
2025-06-30	40.7200	40.8300	39.6450	39.9700	-1.309%	327,882	+67.476%
2025-06-27	40.4700	40.6550	39.9700	40.5000	+0.671%	1,395,711	+65.284%
2025-06-26	40.1200	40.2300	39.6300	40.2300	+0.954%	514,859	+66.393%
2025-06-25	40.9800	41.0498	39.7200	39.8500	-2.757%	456,177	+67.980%
2025-06-24	40.8500	41.2300	40.0600	40.9800	+0.147%	372,745	+63.348%
2025-06-23	38.6700	41.2399	38.4500	40.9200	+6.452%	720,983	+63.587%
2025-06-20	37.7900	38.5600	37.5725	38.4400	+2.808%	459,706	+74.142%
2025-06-18	37.0700	37.8900	36.9400	37.3900	+0.945%	307,850	+79.032%
2025-06-17	36.9600	37.6000	36.7700	37.0400	+0.570%	415,726	+80.724%
2025-06-16	36.6000	37.3100	36.4675	36.8300	+1.209%	181,360	+81.754%
2025-06-13	36.2800	36.6800	36.1100	36.3900	-1.195%	238,369	+83.952%
2025-06-12	37.1100	37.1600	36.6250	36.8300	-0.808%	256,924	+81.754%
2025-06-11	37.8400	37.9800	37.0400	37.1300	-1.512%	255,945	+80.285%
2025-06-10	38.3300	38.5161	37.6500	37.7000	-1.102%	323,517	+77.560%
2025-06-09	37.8000	38.1600	37.5100	38.1200	+0.927%	206,244	+75.603%
2025-06-06	38.5800	38.6200	37.7050	37.7700	-0.343%	277,860	+77.231%
2025-06-05	37.5100	38.0000	37.2500	37.9000	+1.663%	235,974	+76.623%
2025-06-04	36.9600	37.5600	36.8300	37.2800	+0.377%	219,292	+79.560%
2025-06-03	37.1900	37.9400	36.9500	37.1400	-0.215%	332,968	+80.237%
2025-06-02	37.0000	37.3000	36.5000	37.2200	+0.296%	331,681	+79.850%
2025-05-30	36.6300	37.2850	36.4850	37.1100	+0.842%	274,789	+80.383%
2025-05-29	36.9300	36.9500	36.4300	36.8000	+0.163%	157,198	+81.902%
2025-05-28	37.0700	37.2750	36.5300	36.7400	-0.676%	212,889	+82.199%
2025-05-27	36.9400	37.3000	36.7322	36.9900	+1.204%	232,757	+80.968%
2025-05-23	36.3300	36.9000	36.3300	36.5500	-0.949%	170,945	+83.146%
2025-05-22	36.3900	37.0100	36.3900	36.9000	+0.820%	246,179	+81.409%
2025-05-21	37.5400	37.7030	36.4800	36.6000	-3.532%	231,181	+82.896%
2025-05-20	38.6200	38.6200	37.9000	37.9400	-2.116%	390,666	+76.436%
2025-05-19	37.7900	38.8100	37.7900	38.7600	+1.148%	217,869	+72.704%
2025-05-16	38.4400	38.4900	37.9355	38.3200	+0.577%	177,201	+74.687%
2025-05-15	37.7900	38.2100	37.4200	38.1000	+0.820%	274,283	+75.696%
2025-05-14	37.5400	38.0500	37.5000	37.7900	+0.399%	226,458	+77.137%
2025-05-13	37.6200	38.2400	37.4350	37.6400	+0.615%	204,074	+77.843%
2025-05-12	37.2600	37.6500	36.7100	37.4100	+3.400%	390,020	+78.936%
2025-05-09	36.1100	36.4500	35.8600	36.1800	+0.194%	173,492	+85.019%
2025-05-08	36.7800	36.8600	35.6595	36.1100	-0.633%	258,816	+85.378%
2025-05-07	35.5300	36.9400	35.5300	36.3400	+2.079%	385,784	+84.205%
2025-05-06	34.2900	36.3400	33.3794	35.6000	+4.798%	443,313	+88.034%
2025-05-05	33.2500	34.3800	33.0050	33.9700	+1.252%	301,099	+97.056%
2025-05-02	33.1000	33.9200	32.9100	33.5500	+2.474%	201,171	+99.523%
2025-05-01	32.5400	33.1500	32.3100	32.7400	+0.925%	212,424	+104.459%
2025-04-30	32.2600	32.5200	31.7600	32.4400	-1.037%	271,086	+106.350%
2025-04-29	32.5200	33.1000	32.4400	32.7800	-0.243%	207,760	+104.210%
2025-04-28	32.9300	33.1300	32.5550	32.8600	+0.612%	195,049	+103.713%
2025-04-25	32.3500	32.9500	32.1430	32.6600	+0.461%	229,592	+104.960%
2025-04-24	31.2000	32.6700	31.0700	32.5100	+3.799%	329,919	+105.906%
2025-04-23	31.2800	31.9600	30.9800	31.3200	+2.621%	308,649	+113.729%
2025-04-22	30.4200	30.6700	30.0000	30.5200	+1.903%	386,117	+119.332%
2025-04-21	30.0400	30.3550	29.8087	29.9500	-2.411%	248,728	+123.506%
2025-04-17	30.1400	30.7000	29.9850	30.6900	+2.062%	156,863	+118.117%
2025-04-16	30.7400	30.7950	29.7950	30.0700	-2.338%	252,207	+122.614%
2025-04-15	31.2200	31.5200	30.7500	30.7900	-0.485%	347,610	+117.408%
2025-04-14	30.5400	31.1800	30.0700	30.9400	+2.112%	360,547	+116.354%
2025-04-11	30.4000	30.5400	29.2200	30.3000	-0.132%	195,417	+120.924%
2025-04-10	30.9500	31.0750	30.0100	30.3400	-5.158%	441,102	+120.633%
2025-04-09	28.8800	32.2800	28.5100	31.9900	+10.692%	527,450	+109.253%
2025-04-08	30.4100	30.6399	28.6901	28.9000	-2.067%	323,506	+131.626%
2025-04-07	28.7700	30.9000	28.2900	29.5100	-0.606%	511,053	+126.838%
2025-04-04	30.2700	30.7400	29.2000	29.6900	-5.295%	413,258	+125.463%
2025-04-03	32.4900	32.8400	31.3200	31.3500	-7.549%	277,505	+113.525%
2025-04-02	32.7400	34.0600	32.7400	33.9100	+2.385%	242,758	+97.405%
2025-04-01	32.6800	33.5300	32.4450	33.1200	+1.161%	226,884	+102.114%
2025-03-31	33.3400	33.6600	32.4500	32.7400	-2.877%	394,695	+104.459%
2025-03-28	33.8400	34.1500	33.2800	33.7100	-0.531%	244,786	+98.576%
2025-03-27	33.6400	34.1200	33.4800	33.8900	+0.803%	176,290	+97.521%
2025-03-26	33.2600	34.1050	33.2600	33.6200	+1.082%	235,405	+99.108%
2025-03-25	34.0300	34.1700	33.1700	33.2600	-2.463%	265,084	+101.263%
2025-03-24	34.1500	34.5600	33.6200	34.1000	+0.739%	433,838	+96.305%
2025-03-21	33.7400	33.9200	33.2300	33.8500	-0.500%	606,248	+97.755%
2025-03-20	32.9900	34.5500	32.9900	34.0200	+2.131%	382,365	+96.767%
2025-03-19	32.8600	33.8500	32.6400	33.3100	+0.939%	417,394	+100.961%
2025-03-18	31.9600	33.1200	31.7532	33.0000	+3.061%	321,600	+102.848%
2025-03-17	31.3300	32.1100	31.3290	32.0200	+1.910%	322,638	+109.057%
2025-03-14	30.7700	31.6300	30.4000	31.4200	+3.219%	422,269	+113.049%
2025-03-13	31.5800	31.7000	30.0100	30.4400	-4.427%	274,650	+119.908%
2025-03-12	32.6300	32.8207	31.1000	31.8500	-1.667%	352,148	+110.173%
2025-03-11	31.2400	33.4800	31.2400	32.3900	+5.884%	386,098	+106.669%
2025-03-10	31.3300	31.8500	30.5600	30.5900	-3.956%	399,393	+118.830%
2025-03-07	32.2900	32.6100	31.2200	31.8500	-1.332%	400,151	+110.173%
2025-03-06	32.4700	32.8500	32.2150	32.2800	-1.315%	346,192	+107.373%
2025-03-05	32.8000	33.1100	32.3000	32.7100	-0.819%	441,788	+104.647%
2025-03-04	33.5200	33.8000	32.6000	32.9800	-2.513%	308,282	+102.971%
2025-03-03	34.3400	34.7600	33.7400	33.8300	-2.027%	291,769	+97.872%
2025-02-28	34.2900	34.6900	34.0100	34.5300	+0.965%	269,769	+93.860%
2025-02-27	34.3600	34.5900	33.9900	34.2000	-0.668%	324,530	+95.731%
2025-02-26	34.5800	35.1750	34.1700	34.4300	-1.092%	284,599	+94.423%
2025-02-25	35.4700	35.6500	34.3700	34.8100	-1.444%	373,886	+92.301%
2025-02-24	36.1700	36.1700	35.2800	35.3200	-1.862%	362,835	+89.524%
2025-02-21	37.2600	37.2700	35.8200	35.9900	-2.281%	379,797	+85.996%
2025-02-20	37.4400	37.5300	36.6900	36.8300	-2.359%	377,523	+81.754%
2025-02-19	37.0700	37.7400	36.6500	37.7200	+1.808%	265,128	+77.466%
2025-02-18	37.8200	37.8200	36.9200	37.0500	-2.165%	179,949	+80.675%
2025-02-14	38.3500	38.4000	37.5900	37.8700	-0.786%	231,714	+76.763%
2025-02-13	38.5600	38.5600	37.7805	38.1700	-0.831%	205,372	+75.373%
2025-02-12	37.4800	38.5000	37.3100	38.4900	+1.370%	235,996	+73.915%
2025-02-11	37.5000	38.0900	37.3900	37.9700	+0.957%	281,322	+76.297%
2025-02-10	36.9300	38.0700	36.4000	37.6100	+2.396%	516,366	+77.985%
2025-02-07	36.0000	37.8500	35.6901	36.7300	+2.741%	451,023	+82.249%
2025-02-06	34.7000	35.9950	34.2600	35.7500	-0.335%	779,760	+87.245%
2025-02-05	35.7100	36.2450	35.7000	35.8700	+0.224%	306,709	+86.618%
2025-02-04	36.1000	36.5400	35.7700	35.7900	-0.914%	238,107	+87.035%
2025-02-03	35.9000	36.5900	35.6878	36.1200	-0.605%	276,388	+85.327%
2025-01-31	36.1400	36.8074	36.0750	36.3400	+0.110%	242,806	+84.205%
2025-01-30	36.5100	36.6900	36.1550	36.3000	+0.359%	173,592	+84.408%
2025-01-29	35.7500	36.6100	35.6500	36.1700	+0.864%	213,074	+85.071%
2025-01-28	36.7000	36.7400	35.7350	35.8600	-2.209%	226,752	+86.670%
2025-01-27	36.2500	37.0900	36.2200	36.6700	+0.991%	330,880	+82.547%
2025-01-24	35.8600	36.4100	35.7800	36.3100	+1.142%	271,606	+84.357%
2025-01-23	35.2100	36.1800	34.9700	35.9000	+1.327%	281,007	+86.462%
2025-01-22	36.0900	36.2500	35.1800	35.4300	-2.235%	223,593	+88.936%
2025-01-21	36.1600	36.6700	36.0500	36.2400	+0.779%	317,569	+84.713%
2025-01-17	35.8500	36.0000	35.4602	35.9600	+1.353%	330,766	+86.151%
2025-01-16	35.1300	35.8800	35.0900	35.4800	+0.968%	223,364	+88.670%
2025-01-15	35.7500	35.7500	34.7850	35.1400	+0.171%	304,206	+90.495%
2025-01-14	35.2200	35.3600	34.7370	35.0800	+0.516%	210,081	+90.821%
2025-01-13	34.1100	34.9100	33.8000	34.9000	+1.720%	328,232	+91.805%
2025-01-10	33.9300	34.4400	33.5200	34.3100	+0.029%	644,791	+95.103%
2025-01-08	34.5200	34.7600	34.1500	34.3000	-1.606%	347,216	+95.160%
2025-01-07	35.1200	35.3900	34.4000	34.8600	-1.218%	322,347	+92.025%
2025-01-06	35.7500	36.1450	35.2100	35.2900	-1.672%	417,067	+89.685%
2025-01-03	35.7400	36.5900	35.5000	35.8900	+0.560%	313,886	+86.514%
2025-01-02	35.8000	36.7600	35.5250	35.6900	+0.253%	515,203	+87.560%
2024-12-31	35.9700	36.0200	35.0550	35.6000	-0.642%	358,198	+88.034%
2024-12-30	33.4300	36.2500	33.2900	35.8300	+7.759%	635,574	+86.827%
2024-12-27	33.3000	33.4200	32.7800	33.2500	-0.598%	216,915	+101.323%
2024-12-26	32.9700	33.4600	32.8900	33.4500	+0.753%	216,089	+100.120%
2024-12-24	33.0700	33.3300	32.8500	33.2000	+0.423%	147,858	+101.627%
2024-12-23	33.1500	33.3200	32.6700	33.0600	-1.018%	281,557	+102.480%
2024-12-20	32.8300	33.6850	32.7700	33.4000	+0.542%	631,768	+100.419%
2024-12-19	33.2000	33.3900	32.3950	33.2200	+0.514%	463,114	+101.505%
2024-12-18	34.4900	34.7200	32.9600	33.0500	-3.980%	376,020	+102.542%
2024-12-17	34.0400	34.6600	33.7500	34.4200	+0.584%	337,696	+94.480%
2024-12-16	34.2400	34.8600	34.0400	34.2200	-0.436%	260,542	+95.617%
2024-12-13	34.9700	35.0500	34.2200	34.3700	-1.688%	193,049	+94.763%
2024-12-12	35.1000	35.5900	34.7700	34.9600	-0.399%	301,091	+91.476%
2024-12-11	35.9000	36.0500	35.0800	35.1000	-1.377%	646,487	+90.712%
2024-12-10	37.0600	37.1600	35.3100	35.5900	-3.576%	509,210	+88.087%
2024-12-09	37.5500	37.7200	36.8900	36.9100	-1.757%	228,411	+81.360%
2024-12-06	37.5300	37.6400	37.1500	37.5700	+0.428%	254,034	+78.174%
2024-12-05	38.7100	38.8000	37.3900	37.4100	-3.208%	251,139	+78.936%
2024-12-04	38.7400	39.0000	38.3249	38.6500	-0.566%	582,145	+73.195%
2024-12-03	37.1200	39.3800	37.0200	38.8700	+6.289%	1,121,706	+72.215%
2024-12-02	37.0100	37.2034	36.5700	36.5700	-1.135%	343,508	+83.046%
2024-11-29	36.8900	37.4500	36.8900	36.9900	+0.955%	399,211	+80.968%
2024-11-27	36.8400	37.2100	36.6200	36.6400	-0.381%	324,081	+82.697%
2024-11-26	36.7500	37.0000	36.3200	36.7800	-0.190%	454,950	+82.001%
2024-11-25	36.5100	37.1800	36.4550	36.8500	+1.571%	423,286	+81.655%
2024-11-22	36.3400	36.6700	36.1300	36.2800	+0.166%	362,103	+84.509%
2024-11-21	35.5000	36.6500	35.3901	36.2200	+1.599%	326,148	+84.815%
2024-11-20	35.5900	36.2099	35.3200	35.6500	+0.281%	439,497	+87.770%
2024-11-19	35.7400	35.8400	35.0500	35.5500	-1.305%	338,337	+88.298%
2024-11-18	35.2900	36.6900	35.2900	36.0200	-1.017%	443,685	+85.841%
2024-11-15	35.9100	36.8600	35.5550	36.3900	+1.620%	495,160	+83.952%
2024-11-14	36.7200	36.8450	35.7100	35.8100	-2.558%	403,014	+86.931%
2024-11-13	37.5500	37.7053	36.7500	36.7500	-2.468%	319,718	+82.150%
2024-11-12	38.3100	38.9300	37.6800	37.6800	-2.887%	586,478	+77.654%

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

MSGE
Madison Square Garden Entertainment Corp.
stock NYSE