Dark

MSGE
Madison Square Garden Entertainment Corp.
stock NYSE

At Close

Jul 21, 2026 3:59:57 PM EDT

76.51USD-0.163%(-0.13)538,111

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-76.64)0

After-hours

Jul 21, 2026 4:00:30 PM EDT

76.46USD-0.072%(-0.05)192,662

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	76.4900	76.9200	75.5200	76.5100	-0.170%	538,111	0.000%
2026-07-20	75.8500	77.5000	75.8450	76.6400	+1.847%	465,096	-0.170%
2026-07-17	73.2700	75.2700	73.2700	75.2500	+1.662%	424,656	+1.674%
2026-07-16	73.9800	74.3400	72.9200	74.0200	-0.094%	449,764	+3.364%
2026-07-15	73.8000	76.3500	73.8000	74.0900	+0.597%	292,394	+3.266%
2026-07-14	75.6000	76.0100	73.4000	73.6500	-1.787%	340,722	+3.883%
2026-07-13	74.6200	75.8150	74.2650	74.9900	+1.010%	351,167	+2.027%
2026-07-10	74.5900	74.5950	73.4900	74.2400	-0.469%	257,838	+3.058%
2026-07-09	73.6600	75.2500	73.6600	74.5900	-0.241%	262,726	+2.574%
2026-07-08	74.9200	75.5600	73.0000	74.7700	-0.280%	658,334	+2.327%
2026-07-07	75.9200	76.5300	74.2300	74.9800	-1.173%	673,200	+2.041%
2026-07-06	78.6200	79.5100	74.9100	75.8700	-3.215%	463,999	+0.844%
2026-07-02	79.4300	79.8200	78.2900	78.3900	-1.371%	706,048	-2.398%
2026-07-01	80.8400	82.7900	78.6700	79.4800	-1.743%	427,557	-3.737%
2026-06-30	80.4800	81.8400	79.6500	80.8900	-0.074%	547,307	-5.415%
2026-06-29	78.5000	81.4600	77.5956	80.9500	+0.809%	749,581	-5.485%
2026-06-26	79.3200	82.7800	79.3200	80.3000	+1.852%	1,800,003	-4.720%
2026-06-25	77.1700	79.3300	76.1800	78.8400	+3.045%	431,564	-2.955%
2026-06-24	76.8200	77.5950	76.0500	76.5100	+0.092%	587,494	0.000%
2026-06-23	74.9000	76.6800	74.5200	76.4400	+1.487%	748,772	+0.092%
2026-06-22	73.0700	75.5500	72.8200	75.3200	+2.574%	706,635	+1.580%
2026-06-18	73.2500	74.9600	73.1275	73.4300	+0.589%	665,843	+4.194%
2026-06-17	75.3100	75.6400	71.3400	73.0000	-3.080%	427,867	+4.808%
2026-06-16	74.5700	75.7000	74.2000	75.3200	+1.006%	562,991	+1.580%
2026-06-15	73.4900	74.6200	69.4399	74.5700	+1.470%	748,602	+2.602%
2026-06-12	74.0100	74.2700	73.1700	73.4900	-1.050%	382,277	+4.109%
2026-06-11	73.0600	74.9400	73.0000	74.2700	+2.047%	615,940	+3.016%
2026-06-10	72.9400	74.4750	72.5450	72.7800	+0.539%	722,646	+5.125%
2026-06-09	73.1900	73.7400	71.0600	72.3900	+0.235%	347,515	+5.691%
2026-06-08	71.9100	73.4900	71.4400	72.2200	+0.194%	421,361	+5.940%
2026-06-05	71.3400	72.5800	71.0300	72.0800	+1.137%	457,226	+6.146%
2026-06-04	72.4500	72.6400	70.8600	71.2700	-0.738%	523,552	+7.352%
2026-06-03	71.4100	72.1100	71.0400	71.8000	-0.388%	322,719	+6.560%
2026-06-02	72.1700	73.0050	71.5800	72.0800	-0.373%	481,987	+6.146%
2026-06-01	71.0100	72.5900	71.0100	72.3500	+2.580%	546,503	+5.750%
2026-05-29	69.3700	70.6750	68.4265	70.5300	+1.263%	318,344	+8.479%
2026-05-28	70.0000	71.0800	69.5500	69.6500	-0.486%	419,902	+9.849%
2026-05-27	70.9700	71.7800	69.9200	69.9900	-0.808%	394,021	+9.316%
2026-05-26	70.0000	70.9118	69.4900	70.5600	+1.321%	314,955	+8.433%
2026-05-22	69.6200	69.8750	69.0400	69.6400	+0.389%	239,111	+9.865%
2026-05-21	69.2500	69.9845	68.5000	69.3700	-0.302%	375,869	+10.293%
2026-05-20	68.9600	70.5000	68.4900	69.5800	+1.119%	416,791	+9.960%
2026-05-19	69.2800	69.2800	67.8800	68.8100	-0.333%	265,720	+11.190%
2026-05-18	68.7100	70.8100	68.2500	69.0400	+1.039%	482,144	+10.820%
2026-05-15	68.1200	69.3150	67.6500	68.3300	-0.219%	406,775	+11.971%
2026-05-14	67.2700	68.5000	65.8300	68.4800	+3.413%	469,507	+11.726%
2026-05-13	64.3500	67.6900	63.9500	66.2200	+2.571%	927,125	+15.539%
2026-05-12	63.9500	66.0300	63.1600	64.5600	+0.954%	539,923	+18.510%
2026-05-11	65.1100	65.2100	62.7300	63.9500	-2.022%	657,574	+19.640%
2026-05-08	66.9300	67.1000	63.5050	65.2700	-2.203%	677,417	+17.221%
2026-05-07	69.1200	69.8650	59.8500	66.7400	-0.314%	917,829	+14.639%
2026-05-06	66.9100	68.3650	66.3900	66.9500	+1.455%	437,734	+14.279%
2026-05-05	66.6000	67.0050	65.8100	65.9900	-0.015%	340,926	+15.942%
2026-05-04	67.3200	68.2050	65.4100	66.0000	-2.453%	347,714	+15.924%
2026-05-01	66.9800	68.5200	66.6000	67.6600	+1.106%	533,137	+13.080%
2026-04-30	64.7700	67.1600	64.7700	66.9200	+3.383%	325,626	+14.331%
2026-04-29	64.4000	64.9550	63.5744	64.7300	-0.216%	235,690	+18.199%
2026-04-28	64.6600	65.3100	64.3100	64.8700	+1.012%	364,999	+17.944%
2026-04-27	63.6800	65.4200	63.6400	64.2200	+1.198%	375,860	+19.137%
2026-04-24	61.4200	64.1800	61.1500	63.4600	+2.853%	435,061	+20.564%
2026-04-23	61.5500	62.0550	61.0300	61.7000	+0.049%	258,937	+24.003%
2026-04-22	61.7800	62.1150	61.0500	61.6700	+0.407%	189,234	+24.064%
2026-04-21	62.6000	62.8550	60.7150	61.4200	-2.337%	231,592	+24.569%
2026-04-20	62.2900	63.3850	61.7800	62.8900	+0.175%	266,584	+21.657%
2026-04-17	61.7700	63.1399	60.9300	62.7800	+2.699%	248,902	+21.870%
2026-04-16	60.9700	62.0700	60.4500	61.1300	+0.543%	431,469	+25.159%
2026-04-15	62.2600	62.7300	60.5800	60.8000	-2.062%	215,221	+25.839%
2026-04-14	60.6300	62.1100	60.6300	62.0800	+2.122%	343,092	+23.244%
2026-04-13	60.4200	61.1000	60.3400	60.7900	+0.314%	262,885	+25.860%
2026-04-10	61.2400	61.2400	60.2800	60.6000	-0.493%	263,900	+26.254%
2026-04-09	60.8700	61.3499	60.5100	60.9000	-0.311%	321,117	+25.632%
2026-04-08	61.1700	62.5850	60.8500	61.0900	+0.875%	454,039	+25.241%
2026-04-07	60.4100	61.1800	59.7800	60.5600	+0.548%	325,402	+26.338%
2026-04-06	60.3400	60.7400	59.8800	60.2300	-0.182%	195,753	+27.030%
2026-04-02	57.1300	60.4100	56.6783	60.3400	+4.232%	249,512	+26.798%
2026-04-01	59.2500	59.3050	57.7700	57.8900	-1.731%	336,817	+32.164%
2026-03-31	57.4200	59.2200	56.4600	58.9100	+3.989%	422,819	+29.876%
2026-03-30	55.7800	56.8100	55.4400	56.6500	+1.706%	280,951	+35.057%
2026-03-27	56.3900	56.7700	54.3000	55.7000	-2.075%	260,047	+37.361%
2026-03-26	57.2300	57.9000	56.7100	56.8800	-1.301%	201,316	+34.511%
2026-03-25	58.0100	58.1000	56.9900	57.6300	+0.488%	202,068	+32.761%
2026-03-24	56.5200	57.3700	56.0800	57.3500	+0.614%	207,413	+33.409%
2026-03-23	57.5500	58.1800	56.8300	57.0000	+1.496%	217,327	+34.228%
2026-03-20	57.3600	57.3600	55.7400	56.1600	-2.126%	547,923	+36.236%
2026-03-19	56.3200	57.6000	55.9600	57.3800	+0.932%	328,368	+33.339%
2026-03-18	57.1500	58.1700	56.3550	56.8500	-1.199%	286,168	+34.582%
2026-03-17	57.9500	58.8100	57.1600	57.5400	-0.398%	473,297	+32.968%
2026-03-16	56.8100	58.1900	56.8100	57.7700	+3.698%	350,980	+32.439%
2026-03-13	57.0000	58.6200	55.5250	55.7100	-1.503%	258,817	+37.336%
2026-03-12	56.8100	57.4300	56.2300	56.5600	-1.976%	229,359	+35.272%
2026-03-11	57.5500	58.6800	57.0300	57.7000	-0.876%	248,169	+32.600%
2026-03-10	58.8600	59.3700	57.8750	58.2100	-1.088%	347,727	+31.438%
2026-03-09	58.2100	59.1350	57.0700	58.8500	+0.017%	259,613	+30.008%
2026-03-06	58.6100	59.5500	57.7600	58.8400	-0.776%	278,650	+30.031%
2026-03-05	58.9800	59.3800	58.2150	59.3000	-0.437%	347,890	+29.022%
2026-03-04	61.6600	61.6600	59.2800	59.5600	-2.007%	462,294	+28.459%
2026-03-03	60.8500	61.7800	58.6700	60.7800	-2.173%	476,381	+25.880%
2026-03-02	62.2200	63.0400	61.0000	62.1300	-1.600%	701,803	+23.145%
2026-02-27	61.2500	63.5800	60.4200	63.1400	+2.284%	576,333	+21.175%
2026-02-26	60.6400	62.5199	60.6400	61.7300	+2.559%	319,904	+23.943%
2026-02-25	60.9600	61.1900	60.0800	60.1900	-1.779%	248,117	+27.114%
2026-02-24	62.0300	62.5700	61.0900	61.2800	-0.681%	222,454	+24.853%
2026-02-23	63.4600	63.4600	58.1526	61.7000	-3.155%	343,193	+24.003%
2026-02-20	63.1800	64.1600	62.0800	63.7100	+0.887%	324,679	+20.091%
2026-02-19	63.9700	64.2200	62.1700	63.1500	-1.850%	229,762	+21.156%
2026-02-18	63.5000	65.2600	63.5000	64.3400	+2.046%	272,847	+18.915%
2026-02-17	62.4900	63.5300	62.1300	63.0500	+0.864%	227,755	+21.348%
2026-02-13	60.6500	62.9890	60.0300	62.5100	+3.924%	340,451	+22.396%
2026-02-12	59.8100	61.0500	58.3400	60.1500	+1.673%	811,879	+27.199%
2026-02-11	61.1500	61.4250	58.4300	59.1600	-2.053%	333,306	+29.327%
2026-02-10	60.8500	62.0500	60.1000	60.4000	-0.494%	397,715	+26.672%
2026-02-09	60.7500	61.4700	60.4350	60.7000	-0.247%	388,124	+26.046%
2026-02-06	59.8800	60.9100	58.9501	60.8500	+2.527%	226,328	+25.735%
2026-02-05	59.0100	60.1000	58.1700	59.3500	-0.769%	411,898	+28.913%
2026-02-04	60.1500	61.3450	57.7500	59.8100	-0.878%	583,133	+27.922%
2026-02-03	62.2500	63.0000	59.0000	60.3400	-2.583%	506,597	+26.798%
2026-02-02	61.6000	63.1000	61.4200	61.9400	+0.113%	395,464	+23.523%
2026-01-30	61.8400	62.7600	60.8500	61.8700	-0.386%	402,928	+23.663%
2026-01-29	60.8200	62.2300	60.2400	62.1100	+3.241%	413,414	+23.185%
2026-01-28	60.4200	60.6800	59.6901	60.1600	-0.939%	268,655	+27.178%
2026-01-27	60.0300	61.1500	59.2100	60.7300	+1.811%	304,948	+25.984%
2026-01-26	61.3200	61.5000	59.5400	59.6500	-2.596%	268,197	+28.265%
2026-01-23	60.5400	61.8800	60.0485	61.2400	+1.156%	256,000	+24.935%
2026-01-22	60.6600	61.3300	60.1300	60.5400	+2.022%	308,050	+26.379%
2026-01-21	58.8100	59.4050	57.7000	59.3400	+1.176%	345,066	+28.935%
2026-01-20	59.0100	59.8500	58.0001	58.6500	-1.395%	469,426	+30.452%
2026-01-16	59.2400	59.6900	59.0600	59.4800	+0.101%	428,946	+28.631%
2026-01-15	61.2000	61.6400	58.7900	59.4200	-2.044%	525,134	+28.761%
2026-01-14	58.8400	60.8100	58.8400	60.6600	+2.207%	379,088	+26.129%
2026-01-13	57.1500	59.8550	57.1500	59.3500	+3.868%	384,495	+28.913%
2026-01-12	54.9000	57.3600	54.7500	57.1400	+3.872%	314,832	+33.899%
2026-01-09	55.1600	56.1600	54.6750	55.0100	+0.182%	177,095	+39.084%
2026-01-08	53.4400	55.0100	53.4400	54.9100	+1.874%	273,505	+39.337%
2026-01-07	53.7900	53.9300	52.6300	53.9000	-0.111%	228,042	+41.948%
2026-01-06	53.8800	54.5100	53.1700	53.9600	-0.644%	237,631	+41.790%
2026-01-05	54.5000	55.2500	53.1309	54.3100	-0.055%	297,780	+40.876%
2026-01-02	53.9000	54.3600	52.5500	54.3400	+0.835%	263,062	+40.799%
2025-12-31	54.0200	54.3000	53.2100	53.8900	+0.223%	331,573	+41.974%
2025-12-30	53.5500	53.9400	53.2300	53.7700	+0.130%	170,615	+42.291%
2025-12-29	53.9300	54.0000	53.3600	53.7000	-0.574%	144,564	+42.477%
2025-12-26	54.2400	54.3700	53.5600	54.0100	-0.863%	182,617	+41.659%
2025-12-24	53.7400	54.7000	53.4700	54.4800	+1.320%	90,984	+40.437%
2025-12-23	53.1200	54.1200	52.8400	53.7700	+1.205%	380,796	+42.291%
2025-12-22	52.9300	53.9100	52.7850	53.1300	+0.969%	236,718	+44.005%
2025-12-19	51.9300	52.6550	51.9300	52.6200	+1.368%	461,253	+45.401%
2025-12-18	52.0800	52.9250	51.6600	51.9100	+0.679%	282,494	+47.390%
2025-12-17	52.1300	53.1899	51.3600	51.5600	-1.377%	226,267	+48.390%
2025-12-16	53.2200	53.2200	51.5780	52.2800	-0.816%	442,486	+46.347%
2025-12-15	53.9700	54.5200	52.5600	52.7100	-3.673%	430,638	+45.153%
2025-12-12	54.8400	55.2400	54.3500	54.7200	+0.037%	328,483	+39.821%
2025-12-11	54.1800	55.7500	53.9900	54.7000	+2.627%	493,786	+39.872%
2025-12-10	52.5400	53.5500	52.5400	53.3000	+0.623%	307,732	+43.546%
2025-12-09	52.2700	53.6200	52.2700	52.9700	+1.339%	265,043	+44.440%
2025-12-08	52.3600	52.5450	51.6000	52.2700	+0.927%	313,644	+46.375%
2025-12-05	51.6000	52.2500	51.0400	51.7900	+0.524%	318,396	+47.731%
2025-12-04	50.0000	51.5300	50.0000	51.5200	+2.711%	296,568	+48.505%
2025-12-03	49.6400	50.6200	48.6610	50.1600	+1.129%	228,126	+52.532%
2025-12-02	50.7300	51.2200	48.9800	49.6000	-2.227%	473,906	+54.254%
2025-12-01	49.0600	51.2000	49.0050	50.7300	+2.547%	452,153	+50.818%
2025-11-28	48.8500	49.5100	48.3600	49.4700	+1.042%	135,471	+54.659%
2025-11-26	48.7700	49.3100	48.3300	48.9600	+0.020%	221,889	+56.270%
2025-11-25	47.8000	49.4050	46.9101	48.9500	+3.686%	506,633	+56.302%
2025-11-24	47.7300	47.9800	47.1000	47.2100	-1.234%	353,192	+62.063%
2025-11-21	47.4000	47.9800	47.1350	47.8000	+1.314%	358,291	+60.063%
2025-11-20	48.6500	49.1200	47.0500	47.1800	-1.606%	208,691	+62.166%
2025-11-19	47.8000	48.5100	47.2500	47.9500	+0.969%	321,621	+59.562%
2025-11-18	44.9300	47.6700	44.2900	47.4900	+5.159%	414,429	+61.108%
2025-11-17	45.9500	46.1000	45.1600	45.1600	-1.826%	355,145	+69.420%
2025-11-14	47.1700	47.2710	45.8900	46.0000	-1.940%	313,440	+66.326%
2025-11-13	48.2700	48.4250	46.6600	46.9100	-3.418%	295,110	+63.100%
2025-11-12	49.4200	49.4200	48.0000	48.5700	-1.501%	325,336	+57.525%
2025-11-11	49.4900	49.7615	48.3600	49.3100	+0.081%	511,230	+55.161%
2025-11-10	47.0600	49.3520	47.0600	49.2700	+5.934%	494,683	+55.287%
2025-11-07	44.9800	47.1650	44.3515	46.5100	+5.060%	497,458	+64.502%
2025-11-06	44.2200	47.2000	43.3300	44.2700	-0.606%	292,356	+72.826%
2025-11-05	44.0500	45.1000	43.7400	44.5400	+1.597%	703,047	+71.778%
2025-11-04	43.3300	44.2800	43.3300	43.8400	-0.859%	374,936	+74.521%
2025-11-03	44.4500	44.7100	43.3300	44.2200	+0.136%	237,320	+73.021%
2025-10-31	43.8800	44.5900	43.6900	44.1600	+0.204%	242,787	+73.256%
2025-10-30	43.9900	44.8900	43.8000	44.0700	-0.519%	181,264	+73.610%
2025-10-29	44.5700	45.3950	43.7500	44.3000	-1.490%	235,115	+72.709%
2025-10-28	45.1800	45.3800	44.6750	44.9700	-0.487%	138,447	+70.136%
2025-10-27	45.6100	46.0900	45.0100	45.1900	-1.224%	185,078	+69.307%
2025-10-24	45.9500	46.2300	45.5450	45.7500	+0.263%	163,954	+67.235%
2025-10-23	46.2700	46.5306	44.9750	45.6300	-1.191%	224,244	+67.675%
2025-10-22	45.8100	46.2400	45.2300	46.1800	+1.272%	354,776	+65.678%
2025-10-21	44.4300	45.9500	44.3141	45.6000	+2.472%	226,537	+67.785%
2025-10-20	44.4500	45.0050	44.0700	44.5000	+1.367%	330,188	+71.933%
2025-10-17	43.5100	44.3150	43.5100	43.9000	+0.573%	270,584	+74.282%
2025-10-16	44.6700	44.9050	43.3500	43.6500	-2.978%	348,628	+75.281%
2025-10-15	44.2400	45.9000	44.1100	44.9900	+2.018%	380,966	+70.060%
2025-10-14	43.1000	44.4000	42.6001	44.1000	+1.636%	476,208	+73.492%
2025-10-13	42.5000	43.4300	42.1850	43.3900	+3.878%	655,397	+76.331%
2025-10-10	41.9100	42.6500	41.6900	41.7700	-0.263%	283,819	+83.170%
2025-10-09	42.6500	43.0050	41.6500	41.8800	-1.851%	260,910	+82.689%
2025-10-08	44.2600	44.2600	42.6200	42.6700	-1.931%	419,475	+79.306%
2025-10-07	45.7000	45.7050	43.3700	43.5100	-4.646%	505,529	+75.845%
2025-10-06	45.7600	45.8750	44.7500	45.6300	+0.110%	247,160	+67.675%
2025-10-03	46.7700	47.2000	45.3100	45.5800	-2.294%	297,042	+67.859%
2025-10-02	46.6800	47.8027	45.6300	46.6500	-2.016%	450,363	+64.009%
2025-10-01	45.9200	48.0900	45.5000	47.6100	+5.239%	754,507	+60.702%
2025-09-30	45.2500	45.3950	44.7800	45.2400	+0.088%	251,448	+69.120%
2025-09-29	45.4600	45.4700	44.4800	45.2000	-0.199%	249,454	+69.270%
2025-09-26	44.8100	45.6900	44.5400	45.2900	+1.094%	324,021	+68.934%
2025-09-25	45.2700	45.3300	44.7300	44.8000	-0.797%	341,034	+70.781%
2025-09-24	46.0700	46.4950	45.1500	45.1600	-1.911%	352,696	+69.420%
2025-09-23	45.7500	46.7400	45.6900	46.0400	+0.678%	330,637	+66.182%
2025-09-22	45.0600	45.8400	44.7500	45.7300	+1.285%	320,752	+67.308%
2025-09-19	45.9700	45.9700	44.9450	45.1500	-1.677%	481,273	+69.457%
2025-09-18	45.0200	46.1800	44.9750	45.9200	+2.249%	454,220	+66.616%
2025-09-17	44.5200	45.5700	44.4200	44.9100	+0.695%	347,768	+70.363%
2025-09-16	43.6200	44.9000	43.0600	44.6000	+1.502%	431,584	+71.547%
2025-09-15	44.2750	44.5050	43.7800	43.9400	-0.745%	361,834	+74.124%
2025-09-12	43.6500	44.3850	43.3300	44.2700	+2.240%	649,403	+72.826%
2025-09-11	42.6700	43.7000	42.6000	43.3000	+1.287%	441,012	+76.697%
2025-09-10	41.3600	42.7600	41.0200	42.7500	+3.161%	367,402	+78.971%
2025-09-09	42.0500	42.4500	41.3600	41.4400	-1.521%	342,160	+84.628%
2025-09-08	40.9400	42.1550	40.8450	42.0800	+2.986%	437,166	+81.820%
2025-09-05	40.6400	41.2300	40.2950	40.8600	+0.964%	224,848	+87.249%
2025-09-04	40.4700	40.8400	40.2900	40.4700	+0.124%	349,658	+89.054%
2025-09-03	40.2300	40.7500	40.1100	40.4200	+0.050%	548,550	+89.287%
2025-09-02	40.1900	40.7100	39.8500	40.4000	-0.761%	316,148	+89.381%
2025-08-29	40.8300	40.8300	40.2000	40.7100	-0.465%	375,045	+87.939%
2025-08-28	39.5400	40.9200	39.3000	40.9000	+3.781%	335,838	+87.066%
2025-08-27	39.7500	39.9200	38.9675	39.4100	-1.203%	387,178	+94.139%
2025-08-26	39.2900	39.9100	39.0400	39.8900	+1.605%	309,940	+91.802%
2025-08-25	39.4200	39.4800	38.7900	39.2600	-0.178%	554,239	+94.880%
2025-08-22	37.9100	39.3600	37.8600	39.3300	+4.434%	314,202	+94.533%
2025-08-21	37.2100	37.9750	37.2100	37.6600	+0.266%	366,440	+103.160%
2025-08-20	37.4500	37.7000	36.6650	37.5600	-0.053%	316,406	+103.701%
2025-08-19	36.8800	37.7300	36.7150	37.5800	+2.370%	226,858	+103.592%
2025-08-18	36.9200	37.1400	36.3700	36.7100	-0.326%	270,127	+108.417%
2025-08-15	36.2500	37.0400	36.0500	36.8300	+1.376%	485,621	+107.738%
2025-08-14	36.7200	36.7681	35.5600	36.3300	-1.250%	555,428	+110.597%
2025-08-13	38.8800	39.4050	35.3100	36.7900	-8.528%	1,016,026	+107.964%
2025-08-12	39.3300	40.5000	38.8100	40.2200	+3.314%	290,875	+90.229%
2025-08-11	38.2300	39.0200	38.1500	38.9300	+2.393%	292,379	+96.532%
2025-08-08	38.1800	38.4200	37.7800	38.0200	-0.079%	181,243	+101.236%
2025-08-07	38.3800	38.5800	37.1850	38.0500	-0.262%	212,921	+101.078%
2025-08-06	38.2500	38.3200	37.6100	38.1500	+0.580%	175,389	+100.550%
2025-08-05	38.4900	38.4900	37.5300	37.9300	-0.811%	169,625	+101.714%
2025-08-04	37.1200	38.3700	37.1200	38.2400	+3.688%	280,707	+100.078%
2025-08-01	37.1600	37.3800	36.4950	36.8800	-2.408%	289,531	+107.457%
2025-07-31	37.8400	38.6000	37.7300	37.7900	-0.762%	235,803	+102.461%
2025-07-30	38.7900	39.0840	37.7800	38.0800	-1.602%	403,371	+100.919%
2025-07-29	40.1600	40.1600	38.5600	38.7000	-2.592%	247,303	+97.700%
2025-07-28	39.7900	39.8400	39.0650	39.7300	-0.151%	377,733	+92.575%
2025-07-25	39.6600	39.8500	39.1100	39.7900	+0.429%	393,720	+92.284%
2025-07-24	40.6600	40.8121	39.4500	39.6200	-3.035%	223,132	+93.110%
2025-07-23	40.6600	40.8950	40.3800	40.8600	+0.245%	184,539	+87.249%
2025-07-22	40.3600	40.8050	40.1700	40.7600	+1.494%	184,087	+87.709%
2025-07-21	40.1200	40.7000	40.1000	40.1600	-0.273%	188,146	+90.513%
2025-07-18	40.7000	41.0200	40.1650	40.2700	-1.251%	285,031	+89.993%
2025-07-17	40.4000	40.9700	40.4000	40.7800	+0.642%	377,084	+87.616%
2025-07-16	39.6300	40.5500	39.4200	40.5200	+2.323%	221,899	+88.820%
2025-07-15	40.3800	40.5450	39.5600	39.6000	-2.174%	236,958	+93.207%
2025-07-14	39.5900	40.4899	39.5900	40.4800	+2.533%	272,005	+89.007%
2025-07-11	39.1100	39.5500	38.7900	39.4800	+0.817%	240,573	+93.794%
2025-07-10	38.1000	39.1700	37.9400	39.1600	+2.513%	281,003	+95.378%
2025-07-09	38.3900	38.4300	37.7363	38.2000	+0.659%	463,058	+100.288%
2025-07-08	38.5600	38.7850	37.4400	37.9500	-1.735%	417,226	+101.607%
2025-07-07	39.7700	40.0900	38.4400	38.6200	-3.474%	252,083	+98.110%
2025-07-03	39.9500	40.7250	39.8822	40.0100	+0.857%	141,011	+91.227%
2025-07-02	39.3800	39.8450	39.3350	39.6700	+0.736%	202,900	+92.866%
2025-07-01	39.6300	40.2600	39.2700	39.3800	-1.476%	312,976	+94.286%
2025-06-30	40.7200	40.8300	39.6450	39.9700	-1.309%	327,882	+91.419%
2025-06-27	40.4700	40.6550	39.9700	40.5000	+0.671%	1,395,711	+88.914%
2025-06-26	40.1200	40.2300	39.6300	40.2300	+0.954%	514,859	+90.181%
2025-06-25	40.9800	41.0498	39.7200	39.8500	-2.757%	456,177	+91.995%
2025-06-24	40.8500	41.2300	40.0600	40.9800	+0.147%	372,745	+86.701%
2025-06-23	38.6700	41.2399	38.4500	40.9200	+6.452%	720,983	+86.975%
2025-06-20	37.7900	38.5600	37.5725	38.4400	+2.808%	459,706	+99.037%
2025-06-18	37.0700	37.8900	36.9400	37.3900	+0.945%	307,850	+104.627%
2025-06-17	36.9600	37.6000	36.7700	37.0400	+0.570%	415,726	+106.560%
2025-06-16	36.6000	37.3100	36.4675	36.8300	+1.209%	181,360	+107.738%
2025-06-13	36.2800	36.6800	36.1100	36.3900	-1.195%	238,369	+110.250%
2025-06-12	37.1100	37.1600	36.6250	36.8300	-0.808%	256,924	+107.738%
2025-06-11	37.8400	37.9800	37.0400	37.1300	-1.512%	255,945	+106.060%
2025-06-10	38.3300	38.5161	37.6500	37.7000	-1.102%	323,517	+102.944%
2025-06-09	37.8000	38.1600	37.5100	38.1200	+0.927%	206,244	+100.708%
2025-06-06	38.5800	38.6200	37.7050	37.7700	-0.343%	277,860	+102.568%
2025-06-05	37.5100	38.0000	37.2500	37.9000	+1.663%	235,974	+101.873%
2025-06-04	36.9600	37.5600	36.8300	37.2800	+0.377%	219,292	+105.231%
2025-06-03	37.1900	37.9400	36.9500	37.1400	-0.215%	332,968	+106.004%
2025-06-02	37.0000	37.3000	36.5000	37.2200	+0.296%	331,681	+105.562%
2025-05-30	36.6300	37.2850	36.4850	37.1100	+0.842%	274,789	+106.171%
2025-05-29	36.9300	36.9500	36.4300	36.8000	+0.163%	157,198	+107.908%
2025-05-28	37.0700	37.2750	36.5300	36.7400	-0.676%	212,889	+108.247%
2025-05-27	36.9400	37.3000	36.7322	36.9900	+1.204%	232,757	+106.840%
2025-05-23	36.3300	36.9000	36.3300	36.5500	-0.949%	170,945	+109.330%
2025-05-22	36.3900	37.0100	36.3900	36.9000	+0.820%	246,179	+107.344%
2025-05-21	37.5400	37.7030	36.4800	36.6000	-3.532%	231,181	+109.044%
2025-05-20	38.6200	38.6200	37.9000	37.9400	-2.116%	390,666	+101.661%
2025-05-19	37.7900	38.8100	37.7900	38.7600	+1.148%	217,869	+97.394%
2025-05-16	38.4400	38.4900	37.9355	38.3200	+0.577%	177,201	+99.661%
2025-05-15	37.7900	38.2100	37.4200	38.1000	+0.820%	274,283	+100.814%
2025-05-14	37.5400	38.0500	37.5000	37.7900	+0.399%	226,458	+102.461%
2025-05-13	37.6200	38.2400	37.4350	37.6400	+0.615%	204,074	+103.268%
2025-05-12	37.2600	37.6500	36.7100	37.4100	+3.400%	390,020	+104.518%
2025-05-09	36.1100	36.4500	35.8600	36.1800	+0.194%	173,492	+111.470%
2025-05-08	36.7800	36.8600	35.6595	36.1100	-0.633%	258,816	+111.880%
2025-05-07	35.5300	36.9400	35.5300	36.3400	+2.079%	385,784	+110.539%
2025-05-06	34.2900	36.3400	33.3794	35.6000	+4.798%	443,313	+114.916%
2025-05-05	33.2500	34.3800	33.0050	33.9700	+1.252%	301,099	+125.228%
2025-05-02	33.1000	33.9200	32.9100	33.5500	+2.474%	201,171	+128.048%
2025-05-01	32.5400	33.1500	32.3100	32.7400	+0.925%	212,424	+133.690%
2025-04-30	32.2600	32.5200	31.7600	32.4400	-1.037%	271,086	+135.851%
2025-04-29	32.5200	33.1000	32.4400	32.7800	-0.243%	207,760	+133.405%
2025-04-28	32.9300	33.1300	32.5550	32.8600	+0.612%	195,049	+132.836%
2025-04-25	32.3500	32.9500	32.1430	32.6600	+0.461%	229,592	+134.262%
2025-04-24	31.2000	32.6700	31.0700	32.5100	+3.799%	329,919	+135.343%
2025-04-23	31.2800	31.9600	30.9800	31.3200	+2.621%	308,649	+144.285%
2025-04-22	30.4200	30.6700	30.0000	30.5200	+1.903%	386,117	+150.688%
2025-04-21	30.0400	30.3550	29.8087	29.9500	-2.411%	248,728	+155.459%
2025-04-17	30.1400	30.7000	29.9850	30.6900	+2.062%	156,863	+149.299%
2025-04-16	30.7400	30.7950	29.7950	30.0700	-2.338%	252,207	+154.440%
2025-04-15	31.2200	31.5200	30.7500	30.7900	-0.485%	347,610	+148.490%
2025-04-14	30.5400	31.1800	30.0700	30.9400	+2.112%	360,547	+147.285%
2025-04-11	30.4000	30.5400	29.2200	30.3000	-0.132%	195,417	+152.508%
2025-04-10	30.9500	31.0750	30.0100	30.3400	-5.158%	441,102	+152.175%
2025-04-09	28.8800	32.2800	28.5100	31.9900	+10.692%	527,450	+139.168%
2025-04-08	30.4100	30.6399	28.6901	28.9000	-2.067%	323,506	+164.740%
2025-04-07	28.7700	30.9000	28.2900	29.5100	-0.606%	511,053	+159.268%
2025-04-04	30.2700	30.7400	29.2000	29.6900	-5.295%	413,258	+157.696%
2025-04-03	32.4900	32.8400	31.3200	31.3500	-7.549%	277,505	+144.051%
2025-04-02	32.7400	34.0600	32.7400	33.9100	+2.385%	242,758	+125.627%
2025-04-01	32.6800	33.5300	32.4450	33.1200	+1.161%	226,884	+131.008%
2025-03-31	33.3400	33.6600	32.4500	32.7400	-2.877%	394,695	+133.690%
2025-03-28	33.8400	34.1500	33.2800	33.7100	-0.531%	244,786	+126.965%
2025-03-27	33.6400	34.1200	33.4800	33.8900	+0.803%	176,290	+125.760%
2025-03-26	33.2600	34.1050	33.2600	33.6200	+1.082%	235,405	+127.573%
2025-03-25	34.0300	34.1700	33.1700	33.2600	-2.463%	265,084	+130.036%
2025-03-24	34.1500	34.5600	33.6200	34.1000	+0.739%	433,838	+124.370%
2025-03-21	33.7400	33.9200	33.2300	33.8500	-0.500%	606,248	+126.027%
2025-03-20	32.9900	34.5500	32.9900	34.0200	+2.131%	382,365	+124.897%
2025-03-19	32.8600	33.8500	32.6400	33.3100	+0.939%	417,394	+129.691%
2025-03-18	31.9600	33.1200	31.7532	33.0000	+3.061%	321,600	+131.848%
2025-03-17	31.3300	32.1100	31.3290	32.0200	+1.910%	322,638	+138.944%
2025-03-14	30.7700	31.6300	30.4000	31.4200	+3.219%	422,269	+143.507%
2025-03-13	31.5800	31.7000	30.0100	30.4400	-4.427%	274,650	+151.347%
2025-03-12	32.6300	32.8207	31.1000	31.8500	-1.667%	352,148	+140.220%
2025-03-11	31.2400	33.4800	31.2400	32.3900	+5.884%	386,098	+136.215%
2025-03-10	31.3300	31.8500	30.5600	30.5900	-3.956%	399,393	+150.114%
2025-03-07	32.2900	32.6100	31.2200	31.8500	-1.332%	400,151	+140.220%
2025-03-06	32.4700	32.8500	32.2150	32.2800	-1.315%	346,192	+137.020%
2025-03-05	32.8000	33.1100	32.3000	32.7100	-0.819%	441,788	+133.904%
2025-03-04	33.5200	33.8000	32.6000	32.9800	-2.513%	308,282	+131.989%
2025-03-03	34.3400	34.7600	33.7400	33.8300	-2.027%	291,769	+126.160%
2025-02-28	34.2900	34.6900	34.0100	34.5300	+0.965%	269,769	+121.575%
2025-02-27	34.3600	34.5900	33.9900	34.2000	-0.668%	324,530	+123.713%
2025-02-26	34.5800	35.1750	34.1700	34.4300	-1.092%	284,599	+122.219%
2025-02-25	35.4700	35.6500	34.3700	34.8100	-1.444%	373,886	+119.793%
2025-02-24	36.1700	36.1700	35.2800	35.3200	-1.862%	362,835	+116.619%
2025-02-21	37.2600	37.2700	35.8200	35.9900	-2.281%	379,797	+112.587%
2025-02-20	37.4400	37.5300	36.6900	36.8300	-2.359%	377,523	+107.738%
2025-02-19	37.0700	37.7400	36.6500	37.7200	+1.808%	265,128	+102.837%
2025-02-18	37.8200	37.8200	36.9200	37.0500	-2.165%	179,949	+106.505%
2025-02-14	38.3500	38.4000	37.5900	37.8700	-0.786%	231,714	+102.033%
2025-02-13	38.5600	38.5600	37.7805	38.1700	-0.831%	205,372	+100.445%
2025-02-12	37.4800	38.5000	37.3100	38.4900	+1.370%	235,996	+98.779%
2025-02-11	37.5000	38.0900	37.3900	37.9700	+0.957%	281,322	+101.501%
2025-02-10	36.9300	38.0700	36.4000	37.6100	+2.396%	516,366	+103.430%
2025-02-07	36.0000	37.8500	35.6901	36.7300	+2.741%	451,023	+108.304%
2025-02-06	34.7000	35.9950	34.2600	35.7500	-0.335%	779,760	+114.014%
2025-02-05	35.7100	36.2450	35.7000	35.8700	+0.224%	306,709	+113.298%
2025-02-04	36.1000	36.5400	35.7700	35.7900	-0.914%	238,107	+113.775%
2025-02-03	35.9000	36.5900	35.6878	36.1200	-0.605%	276,388	+111.822%
2025-01-31	36.1400	36.8074	36.0750	36.3400	+0.110%	242,806	+110.539%
2025-01-30	36.5100	36.6900	36.1550	36.3000	+0.359%	173,592	+110.771%
2025-01-29	35.7500	36.6100	35.6500	36.1700	+0.864%	213,074	+111.529%

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

MSGE
Madison Square Garden Entertainment Corp.
stock NYSE