Dark

MSGE
Madison Square Garden Entertainment Corp.
stock NYSE

At Close

Sep 25, 2026 3:59:50 PM EDT

79.05USD-0.215%(-0.17)518,262

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-79.22)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

80.17USD-0.137%(-0.11)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	79.3700	80.3000	77.9700	79.0900	-0.164%	518,262	0.000%
2026-09-24	78.3500	79.7799	77.8400	79.2200	+0.930%	477,557	-0.164%
2026-09-23	79.7300	80.2300	77.7400	78.4900	-2.096%	275,283	+0.764%
2026-09-22	81.4100	82.8000	79.7100	80.1700	-1.268%	366,414	-1.347%
2026-09-21	81.0000	81.7800	79.8750	81.2000	+2.759%	549,929	-2.599%
2026-09-18	76.7600	80.1700	76.3300	79.0200	+2.384%	1,435,027	+0.089%
2026-09-17	80.2000	81.8200	77.0900	77.1800	-2.686%	435,389	+2.475%
2026-09-16	80.3900	80.7900	77.9900	79.3100	-1.953%	985,347	-0.277%
2026-09-15	80.1000	81.5400	79.6000	80.8900	+0.622%	518,062	-2.225%
2026-09-14	79.0100	80.9500	78.6800	80.3900	+1.515%	546,654	-1.617%
2026-09-11	76.7400	79.4900	76.5050	79.1900	+4.541%	579,613	-0.126%
2026-09-10	76.2200	76.8900	75.4100	75.7500	-0.721%	294,774	+4.409%
2026-09-09	76.0800	77.0000	75.3400	76.3000	-0.586%	399,828	+3.657%
2026-09-08	77.3300	77.3300	76.1751	76.7500	-0.853%	359,638	+3.049%
2026-09-04	77.4100	78.0300	77.0400	77.4100	-0.501%	228,339	+2.170%
2026-09-03	77.7900	78.4100	76.4600	77.8000	+0.921%	275,806	+1.658%
2026-09-02	77.7300	78.8900	76.5200	77.0900	+0.065%	278,135	+2.594%
2026-09-01	77.0600	77.9700	76.3510	77.0400	-0.837%	322,186	+2.661%
2026-08-31	78.4600	79.4800	77.5300	77.6900	-0.779%	330,872	+1.802%
2026-08-28	78.3100	79.1800	77.7550	78.3000	+0.192%	312,651	+1.009%
2026-08-27	79.0000	79.7800	77.7100	78.1500	-1.686%	265,072	+1.203%
2026-08-26	80.5900	80.5900	79.1050	79.4900	-1.414%	247,425	-0.503%
2026-08-25	80.3500	81.1800	79.4900	80.6300	+1.307%	220,860	-1.910%
2026-08-24	80.6000	81.2200	79.1750	79.5900	-0.376%	207,774	-0.628%
2026-08-21	79.5600	80.2775	78.6028	79.8900	+0.075%	244,776	-1.001%
2026-08-20	81.4600	83.1900	79.5700	79.8300	-3.154%	202,511	-0.927%
2026-08-19	82.7900	83.5300	82.1500	82.4300	+0.647%	219,528	-4.052%
2026-08-18	85.0800	86.8014	81.7900	81.9000	-3.488%	237,074	-3.431%
2026-08-17	85.4600	86.0200	84.1100	84.8600	-0.679%	477,238	-6.799%
2026-08-14	84.6700	86.8800	84.2450	85.4400	+1.364%	415,933	-7.432%
2026-08-13	87.7000	90.4100	83.5400	84.2900	-4.671%	632,788	-6.169%
2026-08-12	82.6100	89.1900	81.9300	88.4200	+11.402%	761,683	-10.552%
2026-08-11	77.9400	79.7800	77.6500	79.3700	+1.665%	467,688	-0.353%
2026-08-10	75.8400	78.5200	75.4800	78.0700	+1.986%	347,444	+1.307%
2026-08-07	76.8800	77.8150	75.9600	76.5500	-0.157%	279,060	+3.318%
2026-08-06	77.7900	79.0150	76.0950	76.6700	-1.452%	330,306	+3.156%
2026-08-05	78.3700	79.4900	77.4291	77.8000	-0.269%	322,233	+1.658%
2026-08-04	77.5300	79.2431	77.0900	78.0100	+1.351%	445,663	+1.384%
2026-08-03	77.4100	78.6800	76.7200	76.9700	-0.375%	331,718	+2.754%
2026-07-31	78.9300	78.9300	75.7700	77.2600	-2.029%	278,948	+2.369%
2026-07-30	76.5400	79.0200	75.3600	78.8600	+3.777%	310,030	+0.292%
2026-07-29	77.1100	77.5500	74.8000	75.9900	-1.555%	307,780	+4.079%
2026-07-28	77.6700	78.2399	77.1500	77.1900	-0.168%	273,863	+2.461%
2026-07-27	77.0000	77.7250	75.8000	77.3200	+1.390%	270,239	+2.289%
2026-07-24	77.3500	77.9000	75.8000	76.2600	-0.144%	214,515	+3.711%
2026-07-23	77.6300	78.2000	76.3300	76.3700	-2.315%	304,190	+3.562%
2026-07-22	75.9100	78.1900	75.6450	78.1800	+2.250%	438,208	+1.164%
2026-07-21	77.0000	77.3400	75.4100	76.4600	-0.235%	538,113	+3.440%
2026-07-20	75.8500	77.5000	75.8450	76.6400	+1.847%	465,096	+3.197%
2026-07-17	73.2700	75.2700	73.2700	75.2500	+1.662%	424,656	+5.103%
2026-07-16	73.9800	74.3400	72.9200	74.0200	-0.094%	449,764	+6.850%
2026-07-15	73.8000	76.3500	73.8000	74.0900	+0.597%	292,394	+6.749%
2026-07-14	75.6000	76.0100	73.4000	73.6500	-1.787%	340,722	+7.386%
2026-07-13	74.6200	75.8150	74.2650	74.9900	+1.010%	351,167	+5.467%
2026-07-10	74.5900	74.5950	73.4900	74.2400	-0.469%	257,838	+6.533%
2026-07-09	73.6600	75.2500	73.6600	74.5900	-0.241%	262,726	+6.033%
2026-07-08	74.9200	75.5600	73.0000	74.7700	-0.280%	658,334	+5.778%
2026-07-07	75.9200	76.5300	74.2300	74.9800	-1.173%	673,200	+5.481%
2026-07-06	78.6200	79.5100	74.9100	75.8700	-3.215%	463,999	+4.244%
2026-07-02	79.4300	79.8200	78.2900	78.3900	-1.371%	706,048	+0.893%
2026-07-01	80.8400	82.7900	78.6700	79.4800	-1.743%	427,557	-0.491%
2026-06-30	80.4800	81.8400	79.6500	80.8900	-0.074%	547,307	-2.225%
2026-06-29	78.5000	81.4600	77.5956	80.9500	+0.809%	749,581	-2.298%
2026-06-26	79.3200	82.7800	79.3200	80.3000	+1.852%	1,800,003	-1.507%
2026-06-25	77.1700	79.3300	76.1800	78.8400	+3.045%	431,564	+0.317%
2026-06-24	76.8200	77.5950	76.0500	76.5100	+0.092%	587,494	+3.372%
2026-06-23	74.9000	76.6800	74.5200	76.4400	+1.487%	748,772	+3.467%
2026-06-22	73.0700	75.5500	72.8200	75.3200	+2.574%	706,635	+5.005%
2026-06-18	73.2500	74.9600	73.1275	73.4300	+0.589%	665,843	+7.708%
2026-06-17	75.3100	75.6400	71.3400	73.0000	-3.080%	427,867	+8.342%
2026-06-16	74.5700	75.7000	74.2000	75.3200	+1.006%	562,991	+5.005%
2026-06-15	73.4900	74.6200	69.4399	74.5700	+1.470%	748,602	+6.061%
2026-06-12	74.0100	74.2700	73.1700	73.4900	-1.050%	382,277	+7.620%
2026-06-11	73.0600	74.9400	73.0000	74.2700	+2.047%	615,940	+6.490%
2026-06-10	72.9400	74.4750	72.5450	72.7800	+0.539%	722,646	+8.670%
2026-06-09	73.1900	73.7400	71.0600	72.3900	+0.235%	347,515	+9.255%
2026-06-08	71.9100	73.4900	71.4400	72.2200	+0.194%	421,361	+9.513%
2026-06-05	71.3400	72.5800	71.0300	72.0800	+1.137%	457,226	+9.725%
2026-06-04	72.4500	72.6400	70.8600	71.2700	-0.738%	523,552	+10.972%
2026-06-03	71.4100	72.1100	71.0400	71.8000	-0.388%	322,719	+10.153%
2026-06-02	72.1700	73.0050	71.5800	72.0800	-0.373%	481,987	+9.725%
2026-06-01	71.0100	72.5900	71.0100	72.3500	+2.580%	546,503	+9.316%
2026-05-29	69.3700	70.6750	68.4265	70.5300	+1.263%	318,344	+12.137%
2026-05-28	70.0000	71.0800	69.5500	69.6500	-0.486%	419,902	+13.553%
2026-05-27	70.9700	71.7800	69.9200	69.9900	-0.808%	394,021	+13.002%
2026-05-26	70.0000	70.9118	69.4900	70.5600	+1.321%	314,955	+12.089%
2026-05-22	69.6200	69.8750	69.0400	69.6400	+0.389%	239,111	+13.570%
2026-05-21	69.2500	69.9845	68.5000	69.3700	-0.302%	375,869	+14.012%
2026-05-20	68.9600	70.5000	68.4900	69.5800	+1.119%	416,791	+13.668%
2026-05-19	69.2800	69.2800	67.8800	68.8100	-0.333%	265,720	+14.940%
2026-05-18	68.7100	70.8100	68.2500	69.0400	+1.039%	482,144	+14.557%
2026-05-15	68.1200	69.3150	67.6500	68.3300	-0.219%	406,775	+15.747%
2026-05-14	67.2700	68.5000	65.8300	68.4800	+3.413%	469,507	+15.494%
2026-05-13	64.3500	67.6900	63.9500	66.2200	+2.571%	927,125	+19.435%
2026-05-12	63.9500	66.0300	63.1600	64.5600	+0.954%	539,923	+22.506%
2026-05-11	65.1100	65.2100	62.7300	63.9500	-2.022%	657,574	+23.675%
2026-05-08	66.9300	67.1000	63.5050	65.2700	-2.203%	677,417	+21.174%
2026-05-07	69.1200	69.8650	59.8500	66.7400	-0.314%	917,829	+18.505%
2026-05-06	66.9100	68.3650	66.3900	66.9500	+1.455%	437,734	+18.133%
2026-05-05	66.6000	67.0050	65.8100	65.9900	-0.015%	340,926	+19.851%
2026-05-04	67.3200	68.2050	65.4100	66.0000	-2.453%	347,714	+19.833%
2026-05-01	66.9800	68.5200	66.6000	67.6600	+1.106%	533,137	+16.893%
2026-04-30	64.7700	67.1600	64.7700	66.9200	+3.383%	325,626	+18.186%
2026-04-29	64.4000	64.9550	63.5744	64.7300	-0.216%	235,690	+22.184%
2026-04-28	64.6600	65.3100	64.3100	64.8700	+1.012%	364,999	+21.921%
2026-04-27	63.6800	65.4200	63.6400	64.2200	+1.198%	375,860	+23.155%
2026-04-24	61.4200	64.1800	61.1500	63.4600	+2.853%	435,061	+24.630%
2026-04-23	61.5500	62.0550	61.0300	61.7000	+0.049%	258,937	+28.185%
2026-04-22	61.7800	62.1150	61.0500	61.6700	+0.407%	189,234	+28.247%
2026-04-21	62.6000	62.8550	60.7150	61.4200	-2.337%	231,592	+28.769%
2026-04-20	62.2900	63.3850	61.7800	62.8900	+0.175%	266,584	+25.759%
2026-04-17	61.7700	63.1399	60.9300	62.7800	+2.699%	248,902	+25.980%
2026-04-16	60.9700	62.0700	60.4500	61.1300	+0.543%	431,469	+29.380%
2026-04-15	62.2600	62.7300	60.5800	60.8000	-2.062%	215,221	+30.082%
2026-04-14	60.6300	62.1100	60.6300	62.0800	+2.122%	343,092	+27.400%
2026-04-13	60.4200	61.1000	60.3400	60.7900	+0.314%	262,885	+30.104%
2026-04-10	61.2400	61.2400	60.2800	60.6000	-0.493%	263,900	+30.512%
2026-04-09	60.8700	61.3499	60.5100	60.9000	-0.311%	321,117	+29.869%
2026-04-08	61.1700	62.5850	60.8500	61.0900	+0.875%	454,039	+29.465%
2026-04-07	60.4100	61.1800	59.7800	60.5600	+0.548%	325,402	+30.598%
2026-04-06	60.3400	60.7400	59.8800	60.2300	-0.182%	195,753	+31.313%
2026-04-02	57.1300	60.4100	56.6783	60.3400	+4.232%	249,512	+31.074%
2026-04-01	59.2500	59.3050	57.7700	57.8900	-1.731%	336,817	+36.621%
2026-03-31	57.4200	59.2200	56.4600	58.9100	+3.989%	422,819	+34.256%
2026-03-30	55.7800	56.8100	55.4400	56.6500	+1.706%	280,951	+39.612%
2026-03-27	56.3900	56.7700	54.3000	55.7000	-2.075%	260,047	+41.993%
2026-03-26	57.2300	57.9000	56.7100	56.8800	-1.301%	201,316	+39.047%
2026-03-25	58.0100	58.1000	56.9900	57.6300	+0.488%	202,068	+37.238%
2026-03-24	56.5200	57.3700	56.0800	57.3500	+0.614%	207,413	+37.908%
2026-03-23	57.5500	58.1800	56.8300	57.0000	+1.496%	217,327	+38.754%
2026-03-20	57.3600	57.3600	55.7400	56.1600	-2.126%	547,923	+40.830%
2026-03-19	56.3200	57.6000	55.9600	57.3800	+0.932%	328,368	+37.835%
2026-03-18	57.1500	58.1700	56.3550	56.8500	-1.199%	286,168	+39.120%
2026-03-17	57.9500	58.8100	57.1600	57.5400	-0.398%	473,297	+37.452%
2026-03-16	56.8100	58.1900	56.8100	57.7700	+3.698%	350,980	+36.905%
2026-03-13	57.0000	58.6200	55.5250	55.7100	-1.503%	258,817	+41.967%
2026-03-12	56.8100	57.4300	56.2300	56.5600	-1.976%	229,359	+39.834%
2026-03-11	57.5500	58.6800	57.0300	57.7000	-0.876%	248,169	+37.071%
2026-03-10	58.8600	59.3700	57.8750	58.2100	-1.088%	347,727	+35.870%
2026-03-09	58.2100	59.1350	57.0700	58.8500	+0.017%	259,613	+34.393%
2026-03-06	58.6100	59.5500	57.7600	58.8400	-0.776%	278,650	+34.415%
2026-03-05	58.9800	59.3800	58.2150	59.3000	-0.437%	347,890	+33.373%
2026-03-04	61.6600	61.6600	59.2800	59.5600	-2.007%	462,294	+32.790%
2026-03-03	60.8500	61.7800	58.6700	60.7800	-2.173%	476,381	+30.125%
2026-03-02	62.2200	63.0400	61.0000	62.1300	-1.600%	701,803	+27.298%
2026-02-27	61.2500	63.5800	60.4200	63.1400	+2.284%	576,333	+25.261%
2026-02-26	60.6400	62.5199	60.6400	61.7300	+2.559%	319,904	+28.122%
2026-02-25	60.9600	61.1900	60.0800	60.1900	-1.779%	248,117	+31.401%
2026-02-24	62.0300	62.5700	61.0900	61.2800	-0.681%	222,454	+29.063%
2026-02-23	63.4600	63.4600	58.1526	61.7000	-3.155%	343,193	+28.185%
2026-02-20	63.1800	64.1600	62.0800	63.7100	+0.887%	324,679	+24.141%
2026-02-19	63.9700	64.2200	62.1700	63.1500	-1.850%	229,762	+25.241%
2026-02-18	63.5000	65.2600	63.5000	64.3400	+2.046%	272,847	+22.925%
2026-02-17	62.4900	63.5300	62.1300	63.0500	+0.864%	227,755	+25.440%
2026-02-13	60.6500	62.9890	60.0300	62.5100	+3.924%	340,451	+26.524%
2026-02-12	59.8100	61.0500	58.3400	60.1500	+1.673%	811,879	+31.488%
2026-02-11	61.1500	61.4250	58.4300	59.1600	-2.053%	333,306	+33.688%
2026-02-10	60.8500	62.0500	60.1000	60.4000	-0.494%	397,715	+30.944%
2026-02-09	60.7500	61.4700	60.4350	60.7000	-0.247%	388,124	+30.297%
2026-02-06	59.8800	60.9100	58.9501	60.8500	+2.527%	226,328	+29.975%
2026-02-05	59.0100	60.1000	58.1700	59.3500	-0.769%	411,898	+33.260%
2026-02-04	60.1500	61.3450	57.7500	59.8100	-0.878%	583,133	+32.235%
2026-02-03	62.2500	63.0000	59.0000	60.3400	-2.583%	506,597	+31.074%
2026-02-02	61.6000	63.1000	61.4200	61.9400	+0.113%	395,464	+27.688%
2026-01-30	61.8400	62.7600	60.8500	61.8700	-0.386%	402,928	+27.833%
2026-01-29	60.8200	62.2300	60.2400	62.1100	+3.241%	413,414	+27.339%
2026-01-28	60.4200	60.6800	59.6901	60.1600	-0.939%	268,655	+31.466%
2026-01-27	60.0300	61.1500	59.2100	60.7300	+1.811%	304,948	+30.232%
2026-01-26	61.3200	61.5000	59.5400	59.6500	-2.596%	268,197	+32.590%
2026-01-23	60.5400	61.8800	60.0485	61.2400	+1.156%	256,000	+29.148%
2026-01-22	60.6600	61.3300	60.1300	60.5400	+2.022%	308,050	+30.641%
2026-01-21	58.8100	59.4050	57.7000	59.3400	+1.176%	345,066	+33.283%
2026-01-20	59.0100	59.8500	58.0001	58.6500	-1.395%	469,426	+34.851%
2026-01-16	59.2400	59.6900	59.0600	59.4800	+0.101%	428,946	+32.969%
2026-01-15	61.2000	61.6400	58.7900	59.4200	-2.044%	525,134	+33.103%
2026-01-14	58.8400	60.8100	58.8400	60.6600	+2.207%	379,088	+30.382%
2026-01-13	57.1500	59.8550	57.1500	59.3500	+3.868%	384,495	+33.260%
2026-01-12	54.9000	57.3600	54.7500	57.1400	+3.872%	314,832	+38.414%
2026-01-09	55.1600	56.1600	54.6750	55.0100	+0.182%	177,095	+43.774%
2026-01-08	53.4400	55.0100	53.4400	54.9100	+1.874%	273,505	+44.036%
2026-01-07	53.7900	53.9300	52.6300	53.9000	-0.111%	228,042	+46.735%
2026-01-06	53.8800	54.5100	53.1700	53.9600	-0.644%	237,631	+46.572%
2026-01-05	54.5000	55.2500	53.1309	54.3100	-0.055%	297,780	+45.627%
2026-01-02	53.9000	54.3600	52.5500	54.3400	+0.835%	263,062	+45.547%
2025-12-31	54.0200	54.3000	53.2100	53.8900	+0.223%	331,573	+46.762%
2025-12-30	53.5500	53.9400	53.2300	53.7700	+0.130%	170,615	+47.089%
2025-12-29	53.9300	54.0000	53.3600	53.7000	-0.574%	144,564	+47.281%
2025-12-26	54.2400	54.3700	53.5600	54.0100	-0.863%	182,617	+46.436%
2025-12-24	53.7400	54.7000	53.4700	54.4800	+1.320%	90,984	+45.173%
2025-12-23	53.1200	54.1200	52.8400	53.7700	+1.205%	380,796	+47.089%
2025-12-22	52.9300	53.9100	52.7850	53.1300	+0.969%	236,718	+48.861%
2025-12-19	51.9300	52.6550	51.9300	52.6200	+1.368%	461,253	+50.304%
2025-12-18	52.0800	52.9250	51.6600	51.9100	+0.679%	282,494	+52.360%
2025-12-17	52.1300	53.1899	51.3600	51.5600	-1.377%	226,267	+53.394%
2025-12-16	53.2200	53.2200	51.5780	52.2800	-0.816%	442,486	+51.282%
2025-12-15	53.9700	54.5200	52.5600	52.7100	-3.673%	430,638	+50.047%
2025-12-12	54.8400	55.2400	54.3500	54.7200	+0.037%	328,483	+44.536%
2025-12-11	54.1800	55.7500	53.9900	54.7000	+2.627%	493,786	+44.589%
2025-12-10	52.5400	53.5500	52.5400	53.3000	+0.623%	307,732	+48.386%
2025-12-09	52.2700	53.6200	52.2700	52.9700	+1.339%	265,043	+49.311%
2025-12-08	52.3600	52.5450	51.6000	52.2700	+0.927%	313,644	+51.311%
2025-12-05	51.6000	52.2500	51.0400	51.7900	+0.524%	318,396	+52.713%
2025-12-04	50.0000	51.5300	50.0000	51.5200	+2.711%	296,568	+53.513%
2025-12-03	49.6400	50.6200	48.6610	50.1600	+1.129%	228,126	+57.675%
2025-12-02	50.7300	51.2200	48.9800	49.6000	-2.227%	473,906	+59.456%
2025-12-01	49.0600	51.2000	49.0050	50.7300	+2.547%	452,153	+55.904%
2025-11-28	48.8500	49.5100	48.3600	49.4700	+1.042%	135,471	+59.875%
2025-11-26	48.7700	49.3100	48.3300	48.9600	+0.020%	221,889	+61.540%
2025-11-25	47.8000	49.4050	46.9101	48.9500	+3.686%	506,633	+61.573%
2025-11-24	47.7300	47.9800	47.1000	47.2100	-1.234%	353,192	+67.528%
2025-11-21	47.4000	47.9800	47.1350	47.8000	+1.314%	358,291	+65.460%
2025-11-20	48.6500	49.1200	47.0500	47.1800	-1.606%	208,691	+67.635%
2025-11-19	47.8000	48.5100	47.2500	47.9500	+0.969%	321,621	+64.943%
2025-11-18	44.9300	47.6700	44.2900	47.4900	+5.159%	414,429	+66.540%
2025-11-17	45.9500	46.1000	45.1600	45.1600	-1.826%	355,145	+75.133%
2025-11-14	47.1700	47.2710	45.8900	46.0000	-1.940%	313,440	+71.935%
2025-11-13	48.2700	48.4250	46.6600	46.9100	-3.418%	295,110	+68.599%
2025-11-12	49.4200	49.4200	48.0000	48.5700	-1.501%	325,336	+62.837%
2025-11-11	49.4900	49.7615	48.3600	49.3100	+0.081%	511,230	+60.393%
2025-11-10	47.0600	49.3520	47.0600	49.2700	+5.934%	494,683	+60.524%
2025-11-07	44.9800	47.1650	44.3515	46.5100	+5.060%	497,458	+70.049%
2025-11-06	44.2200	47.2000	43.3300	44.2700	-0.606%	292,356	+78.654%
2025-11-05	44.0500	45.1000	43.7400	44.5400	+1.597%	703,047	+77.571%
2025-11-04	43.3300	44.2800	43.3300	43.8400	-0.859%	374,936	+80.406%
2025-11-03	44.4500	44.7100	43.3300	44.2200	+0.136%	237,320	+78.856%
2025-10-31	43.8800	44.5900	43.6900	44.1600	+0.204%	242,787	+79.099%
2025-10-30	43.9900	44.8900	43.8000	44.0700	-0.519%	181,264	+79.464%
2025-10-29	44.5700	45.3950	43.7500	44.3000	-1.490%	235,115	+78.533%
2025-10-28	45.1800	45.3800	44.6750	44.9700	-0.487%	138,447	+75.873%
2025-10-27	45.6100	46.0900	45.0100	45.1900	-1.224%	185,078	+75.017%
2025-10-24	45.9500	46.2300	45.5450	45.7500	+0.263%	163,954	+72.874%
2025-10-23	46.2700	46.5306	44.9750	45.6300	-1.191%	224,244	+73.329%
2025-10-22	45.8100	46.2400	45.2300	46.1800	+1.272%	354,776	+71.265%
2025-10-21	44.4300	45.9500	44.3141	45.6000	+2.472%	226,537	+73.443%
2025-10-20	44.4500	45.0050	44.0700	44.5000	+1.367%	330,188	+77.730%
2025-10-17	43.5100	44.3150	43.5100	43.9000	+0.573%	270,584	+80.159%
2025-10-16	44.6700	44.9050	43.3500	43.6500	-2.978%	348,628	+81.191%
2025-10-15	44.2400	45.9000	44.1100	44.9900	+2.018%	380,966	+75.795%
2025-10-14	43.1000	44.4000	42.6001	44.1000	+1.636%	476,208	+79.342%
2025-10-13	42.5000	43.4300	42.1850	43.3900	+3.878%	655,397	+82.277%
2025-10-10	41.9100	42.6500	41.6900	41.7700	-0.263%	283,819	+89.346%
2025-10-09	42.6500	43.0050	41.6500	41.8800	-1.851%	260,910	+88.849%
2025-10-08	44.2600	44.2600	42.6200	42.6700	-1.931%	419,475	+85.353%
2025-10-07	45.7000	45.7050	43.3700	43.5100	-4.646%	505,529	+81.774%
2025-10-06	45.7600	45.8750	44.7500	45.6300	+0.110%	247,160	+73.329%
2025-10-03	46.7700	47.2000	45.3100	45.5800	-2.294%	297,042	+73.519%
2025-10-02	46.6800	47.8027	45.6300	46.6500	-2.016%	450,363	+69.539%
2025-10-01	45.9200	48.0900	45.5000	47.6100	+5.239%	754,507	+66.121%
2025-09-30	45.2500	45.3950	44.7800	45.2400	+0.088%	251,448	+74.823%
2025-09-29	45.4600	45.4700	44.4800	45.2000	-0.199%	249,454	+74.978%
2025-09-26	44.8100	45.6900	44.5400	45.2900	+1.094%	324,021	+74.630%
2025-09-25	45.2700	45.3300	44.7300	44.8000	-0.797%	341,034	+76.540%
2025-09-24	46.0700	46.4950	45.1500	45.1600	-1.911%	352,696	+75.133%
2025-09-23	45.7500	46.7400	45.6900	46.0400	+0.678%	330,637	+71.785%
2025-09-22	45.0600	45.8400	44.7500	45.7300	+1.285%	320,752	+72.950%
2025-09-19	45.9700	45.9700	44.9450	45.1500	-1.677%	481,273	+75.172%
2025-09-18	45.0200	46.1800	44.9750	45.9200	+2.249%	454,220	+72.234%
2025-09-17	44.5200	45.5700	44.4200	44.9100	+0.695%	347,768	+76.108%
2025-09-16	43.6200	44.9000	43.0600	44.6000	+1.502%	431,584	+77.332%
2025-09-15	44.2750	44.5050	43.7800	43.9400	-0.745%	361,834	+79.995%
2025-09-12	43.6500	44.3850	43.3300	44.2700	+2.240%	649,403	+78.654%
2025-09-11	42.6700	43.7000	42.6000	43.3000	+1.287%	441,012	+82.656%
2025-09-10	41.3600	42.7600	41.0200	42.7500	+3.161%	367,402	+85.006%
2025-09-09	42.0500	42.4500	41.3600	41.4400	-1.521%	342,160	+90.854%
2025-09-08	40.9400	42.1550	40.8450	42.0800	+2.986%	437,166	+87.952%
2025-09-05	40.6400	41.2300	40.2950	40.8600	+0.964%	224,848	+93.563%
2025-09-04	40.4700	40.8400	40.2900	40.4700	+0.124%	349,658	+95.429%
2025-09-03	40.2300	40.7500	40.1100	40.4200	+0.050%	548,550	+95.670%
2025-09-02	40.1900	40.7100	39.8500	40.4000	-0.761%	316,148	+95.767%
2025-08-29	40.8300	40.8300	40.2000	40.7100	-0.465%	375,045	+94.277%
2025-08-28	39.5400	40.9200	39.3000	40.9000	+3.781%	335,838	+93.374%
2025-08-27	39.7500	39.9200	38.9675	39.4100	-1.203%	387,178	+100.685%
2025-08-26	39.2900	39.9100	39.0400	39.8900	+1.605%	309,940	+98.270%
2025-08-25	39.4200	39.4800	38.7900	39.2600	-0.178%	554,239	+101.452%
2025-08-22	37.9100	39.3600	37.8600	39.3300	+4.434%	314,202	+101.093%
2025-08-21	37.2100	37.9750	37.2100	37.6600	+0.266%	366,440	+110.011%
2025-08-20	37.4500	37.7000	36.6650	37.5600	-0.053%	316,406	+110.570%
2025-08-19	36.8800	37.7300	36.7150	37.5800	+2.370%	226,858	+110.458%
2025-08-18	36.9200	37.1400	36.3700	36.7100	-0.326%	270,127	+115.445%
2025-08-15	36.2500	37.0400	36.0500	36.8300	+1.376%	485,621	+114.743%
2025-08-14	36.7200	36.7681	35.5600	36.3300	-1.250%	555,428	+117.699%
2025-08-13	38.8800	39.4050	35.3100	36.7900	-8.528%	1,016,026	+114.977%
2025-08-12	39.3300	40.5000	38.8100	40.2200	+3.314%	290,875	+96.643%
2025-08-11	38.2300	39.0200	38.1500	38.9300	+2.393%	292,379	+103.160%
2025-08-08	38.1800	38.4200	37.7800	38.0200	-0.079%	181,243	+108.022%
2025-08-07	38.3800	38.5800	37.1850	38.0500	-0.262%	212,921	+107.858%
2025-08-06	38.2500	38.3200	37.6100	38.1500	+0.580%	175,389	+107.313%
2025-08-05	38.4900	38.4900	37.5300	37.9300	-0.811%	169,625	+108.516%
2025-08-04	37.1200	38.3700	37.1200	38.2400	+3.688%	280,707	+106.825%
2025-08-01	37.1600	37.3800	36.4950	36.8800	-2.408%	289,531	+114.452%
2025-07-31	37.8400	38.6000	37.7300	37.7900	-0.762%	235,803	+109.288%
2025-07-30	38.7900	39.0840	37.7800	38.0800	-1.602%	403,371	+107.694%
2025-07-29	40.1600	40.1600	38.5600	38.7000	-2.592%	247,303	+104.367%
2025-07-28	39.7900	39.8400	39.0650	39.7300	-0.151%	377,733	+99.069%
2025-07-25	39.6600	39.8500	39.1100	39.7900	+0.429%	393,720	+98.769%
2025-07-24	40.6600	40.8121	39.4500	39.6200	-3.035%	223,132	+99.621%
2025-07-23	40.6600	40.8950	40.3800	40.8600	+0.245%	184,539	+93.563%
2025-07-22	40.3600	40.8050	40.1700	40.7600	+1.494%	184,087	+94.038%
2025-07-21	40.1200	40.7000	40.1000	40.1600	-0.273%	188,146	+96.937%
2025-07-18	40.7000	41.0200	40.1650	40.2700	-1.251%	285,031	+96.399%
2025-07-17	40.4000	40.9700	40.4000	40.7800	+0.642%	377,084	+93.943%
2025-07-16	39.6300	40.5500	39.4200	40.5200	+2.323%	221,899	+95.188%
2025-07-15	40.3800	40.5450	39.5600	39.6000	-2.174%	236,958	+99.722%
2025-07-14	39.5900	40.4899	39.5900	40.4800	+2.533%	272,005	+95.380%
2025-07-11	39.1100	39.5500	38.7900	39.4800	+0.817%	240,573	+100.329%
2025-07-10	38.1000	39.1700	37.9400	39.1600	+2.513%	281,003	+101.966%
2025-07-09	38.3900	38.4300	37.7363	38.2000	+0.659%	463,058	+107.042%
2025-07-08	38.5600	38.7850	37.4400	37.9500	-1.735%	417,226	+108.406%
2025-07-07	39.7700	40.0900	38.4400	38.6200	-3.474%	252,083	+104.790%
2025-07-03	39.9500	40.7250	39.8822	40.0100	+0.857%	141,011	+97.676%
2025-07-02	39.3800	39.8450	39.3350	39.6700	+0.736%	202,900	+99.370%
2025-07-01	39.6300	40.2600	39.2700	39.3800	-1.476%	312,976	+100.838%
2025-06-30	40.7200	40.8300	39.6450	39.9700	-1.309%	327,882	+97.873%
2025-06-27	40.4700	40.6550	39.9700	40.5000	+0.671%	1,395,711	+95.284%
2025-06-26	40.1200	40.2300	39.6300	40.2300	+0.954%	514,859	+96.595%
2025-06-25	40.9800	41.0498	39.7200	39.8500	-2.757%	456,177	+98.469%
2025-06-24	40.8500	41.2300	40.0600	40.9800	+0.147%	372,745	+92.997%
2025-06-23	38.6700	41.2399	38.4500	40.9200	+6.452%	720,983	+93.280%
2025-06-20	37.7900	38.5600	37.5725	38.4400	+2.808%	459,706	+105.749%
2025-06-18	37.0700	37.8900	36.9400	37.3900	+0.945%	307,850	+111.527%
2025-06-17	36.9600	37.6000	36.7700	37.0400	+0.570%	415,726	+113.526%
2025-06-16	36.6000	37.3100	36.4675	36.8300	+1.209%	181,360	+114.743%
2025-06-13	36.2800	36.6800	36.1100	36.3900	-1.195%	238,369	+117.340%
2025-06-12	37.1100	37.1600	36.6250	36.8300	-0.808%	256,924	+114.743%
2025-06-11	37.8400	37.9800	37.0400	37.1300	-1.512%	255,945	+113.008%
2025-06-10	38.3300	38.5161	37.6500	37.7000	-1.102%	323,517	+109.788%
2025-06-09	37.8000	38.1600	37.5100	38.1200	+0.927%	206,244	+107.476%
2025-06-06	38.5800	38.6200	37.7050	37.7700	-0.343%	277,860	+109.399%
2025-06-05	37.5100	38.0000	37.2500	37.9000	+1.663%	235,974	+108.681%
2025-06-04	36.9600	37.5600	36.8300	37.2800	+0.377%	219,292	+112.151%
2025-06-03	37.1900	37.9400	36.9500	37.1400	-0.215%	332,968	+112.951%
2025-06-02	37.0000	37.3000	36.5000	37.2200	+0.296%	331,681	+112.493%
2025-05-30	36.6300	37.2850	36.4850	37.1100	+0.842%	274,789	+113.123%
2025-05-29	36.9300	36.9500	36.4300	36.8000	+0.163%	157,198	+114.918%
2025-05-28	37.0700	37.2750	36.5300	36.7400	-0.676%	212,889	+115.269%
2025-05-27	36.9400	37.3000	36.7322	36.9900	+1.204%	232,757	+113.815%
2025-05-23	36.3300	36.9000	36.3300	36.5500	-0.949%	170,945	+116.389%
2025-05-22	36.3900	37.0100	36.3900	36.9000	+0.820%	246,179	+114.336%
2025-05-21	37.5400	37.7030	36.4800	36.6000	-3.532%	231,181	+116.093%
2025-05-20	38.6200	38.6200	37.9000	37.9400	-2.116%	390,666	+108.461%
2025-05-19	37.7900	38.8100	37.7900	38.7600	+1.148%	217,869	+104.051%
2025-05-16	38.4400	38.4900	37.9355	38.3200	+0.577%	177,201	+106.394%
2025-05-15	37.7900	38.2100	37.4200	38.1000	+0.820%	274,283	+107.585%
2025-05-14	37.5400	38.0500	37.5000	37.7900	+0.399%	226,458	+109.288%
2025-05-13	37.6200	38.2400	37.4350	37.6400	+0.615%	204,074	+110.122%
2025-05-12	37.2600	37.6500	36.7100	37.4100	+3.400%	390,020	+111.414%
2025-05-09	36.1100	36.4500	35.8600	36.1800	+0.194%	173,492	+118.601%
2025-05-08	36.7800	36.8600	35.6595	36.1100	-0.633%	258,816	+119.025%
2025-05-07	35.5300	36.9400	35.5300	36.3400	+2.079%	385,784	+117.639%
2025-05-06	34.2900	36.3400	33.3794	35.6000	+4.798%	443,313	+122.163%
2025-05-05	33.2500	34.3800	33.0050	33.9700	+1.252%	301,099	+132.823%
2025-05-02	33.1000	33.9200	32.9100	33.5500	+2.474%	201,171	+135.738%
2025-05-01	32.5400	33.1500	32.3100	32.7400	+0.925%	212,424	+141.570%
2025-04-30	32.2600	32.5200	31.7600	32.4400	-1.037%	271,086	+143.804%
2025-04-29	32.5200	33.1000	32.4400	32.7800	-0.243%	207,760	+141.275%
2025-04-28	32.9300	33.1300	32.5550	32.8600	+0.612%	195,049	+140.688%
2025-04-25	32.3500	32.9500	32.1430	32.6600	+0.461%	229,592	+142.162%
2025-04-24	31.2000	32.6700	31.0700	32.5100	+3.799%	329,919	+143.279%
2025-04-23	31.2800	31.9600	30.9800	31.3200	+2.621%	308,649	+152.522%
2025-04-22	30.4200	30.6700	30.0000	30.5200	+1.903%	386,117	+159.142%
2025-04-21	30.0400	30.3550	29.8087	29.9500	-2.411%	248,728	+164.073%
2025-04-17	30.1400	30.7000	29.9850	30.6900	+2.062%	156,863	+157.706%
2025-04-16	30.7400	30.7950	29.7950	30.0700	-2.338%	252,207	+163.020%
2025-04-15	31.2200	31.5200	30.7500	30.7900	-0.485%	347,610	+156.869%
2025-04-14	30.5400	31.1800	30.0700	30.9400	+2.112%	360,547	+155.624%
2025-04-11	30.4000	30.5400	29.2200	30.3000	-0.132%	195,417	+161.023%
2025-04-10	30.9500	31.0750	30.0100	30.3400	-5.158%	441,102	+160.679%
2025-04-09	28.8800	32.2800	28.5100	31.9900	+10.692%	527,450	+147.234%
2025-04-08	30.4100	30.6399	28.6901	28.9000	-2.067%	323,506	+173.668%
2025-04-07	28.7700	30.9000	28.2900	29.5100	-0.606%	511,053	+168.011%

.dark-mode .Xnxq7z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xnxq7z{ color: #333333; background-color: white; border: 2px solid #333333; }MSGEMadison Square Garden Entertainment Corp.stock NYSE

MSGE
Madison Square Garden Entertainment Corp.
stock NYSE