Dark

MSGE
Madison Square Garden Entertainment Corp.
stock NYSE

At Close

May 29, 2026 3:59:54 PM EDT

70.63USD+1.407%(+0.98)318,344

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-69.65)0

After-hours

May 29, 2026 4:00:30 PM EDT

70.53USD-0.142%(-0.10)129,255

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-29	69.3700	70.6750	68.4265	70.5300	+1.263%	318,344	0.000%
2026-05-28	70.0000	71.0800	69.5500	69.6500	-0.486%	419,902	+1.263%
2026-05-27	70.9700	71.7800	69.9200	69.9900	-0.808%	394,021	+0.772%
2026-05-26	70.0000	70.9118	69.4900	70.5600	+1.321%	314,955	-0.043%
2026-05-22	69.6200	69.8750	69.0400	69.6400	+0.389%	239,111	+1.278%
2026-05-21	69.2500	69.9845	68.5000	69.3700	-0.302%	375,869	+1.672%
2026-05-20	68.9600	70.5000	68.4900	69.5800	+1.119%	416,791	+1.365%
2026-05-19	69.2800	69.2800	67.8800	68.8100	-0.333%	265,720	+2.500%
2026-05-18	68.7100	70.8100	68.2500	69.0400	+1.039%	482,144	+2.158%
2026-05-15	68.1200	69.3150	67.6500	68.3300	-0.219%	406,775	+3.220%
2026-05-14	67.2700	68.5000	65.8300	68.4800	+3.413%	469,507	+2.994%
2026-05-13	64.3500	67.6900	63.9500	66.2200	+2.571%	927,125	+6.509%
2026-05-12	63.9500	66.0300	63.1600	64.5600	+0.954%	539,923	+9.247%
2026-05-11	65.1100	65.2100	62.7300	63.9500	-2.022%	657,574	+10.289%
2026-05-08	66.9300	67.1000	63.5050	65.2700	-2.203%	677,417	+8.059%
2026-05-07	69.1200	69.8650	59.8500	66.7400	-0.314%	917,829	+5.679%
2026-05-06	66.9100	68.3650	66.3900	66.9500	+1.455%	437,734	+5.347%
2026-05-05	66.6000	67.0050	65.8100	65.9900	-0.015%	340,926	+6.880%
2026-05-04	67.3200	68.2050	65.4100	66.0000	-2.453%	347,714	+6.864%
2026-05-01	66.9800	68.5200	66.6000	67.6600	+1.106%	533,137	+4.242%
2026-04-30	64.7700	67.1600	64.7700	66.9200	+3.383%	325,626	+5.395%
2026-04-29	64.4000	64.9550	63.5744	64.7300	-0.216%	235,690	+8.960%
2026-04-28	64.6600	65.3100	64.3100	64.8700	+1.012%	364,999	+8.725%
2026-04-27	63.6800	65.4200	63.6400	64.2200	+1.198%	375,860	+9.826%
2026-04-24	61.4200	64.1800	61.1500	63.4600	+2.853%	435,061	+11.141%
2026-04-23	61.5500	62.0550	61.0300	61.7000	+0.049%	258,937	+14.311%
2026-04-22	61.7800	62.1150	61.0500	61.6700	+0.407%	189,234	+14.367%
2026-04-21	62.6000	62.8550	60.7150	61.4200	-2.337%	231,592	+14.832%
2026-04-20	62.2900	63.3850	61.7800	62.8900	+0.175%	266,584	+12.148%
2026-04-17	61.7700	63.1399	60.9300	62.7800	+2.699%	248,902	+12.345%
2026-04-16	60.9700	62.0700	60.4500	61.1300	+0.543%	431,469	+15.377%
2026-04-15	62.2600	62.7300	60.5800	60.8000	-2.062%	215,221	+16.003%
2026-04-14	60.6300	62.1100	60.6300	62.0800	+2.122%	343,092	+13.611%
2026-04-13	60.4200	61.1000	60.3400	60.7900	+0.314%	262,885	+16.022%
2026-04-10	61.2400	61.2400	60.2800	60.6000	-0.493%	263,900	+16.386%
2026-04-09	60.8700	61.3499	60.5100	60.9000	-0.311%	321,117	+15.813%
2026-04-08	61.1700	62.5850	60.8500	61.0900	+0.875%	454,039	+15.453%
2026-04-07	60.4100	61.1800	59.7800	60.5600	+0.548%	325,402	+16.463%
2026-04-06	60.3400	60.7400	59.8800	60.2300	-0.182%	195,753	+17.101%
2026-04-02	57.1300	60.4100	56.6783	60.3400	+4.232%	249,512	+16.888%
2026-04-01	59.2500	59.3050	57.7700	57.8900	-1.731%	336,817	+21.835%
2026-03-31	57.4200	59.2200	56.4600	58.9100	+3.989%	422,819	+19.725%
2026-03-30	55.7800	56.8100	55.4400	56.6500	+1.706%	280,951	+24.501%
2026-03-27	56.3900	56.7700	54.3000	55.7000	-2.075%	260,047	+26.625%
2026-03-26	57.2300	57.9000	56.7100	56.8800	-1.301%	201,316	+23.998%
2026-03-25	58.0100	58.1000	56.9900	57.6300	+0.488%	202,068	+22.384%
2026-03-24	56.5200	57.3700	56.0800	57.3500	+0.614%	207,413	+22.982%
2026-03-23	57.5500	58.1800	56.8300	57.0000	+1.496%	217,327	+23.737%
2026-03-20	57.3600	57.3600	55.7400	56.1600	-2.126%	547,923	+25.588%
2026-03-19	56.3200	57.6000	55.9600	57.3800	+0.932%	328,368	+22.917%
2026-03-18	57.1500	58.1700	56.3550	56.8500	-1.199%	286,168	+24.063%
2026-03-17	57.9500	58.8100	57.1600	57.5400	-0.398%	473,297	+22.576%
2026-03-16	56.8100	58.1900	56.8100	57.7700	+3.698%	350,980	+22.088%
2026-03-13	57.0000	58.6200	55.5250	55.7100	-1.503%	258,817	+26.602%
2026-03-12	56.8100	57.4300	56.2300	56.5600	-1.976%	229,359	+24.699%
2026-03-11	57.5500	58.6800	57.0300	57.7000	-0.876%	248,169	+22.236%
2026-03-10	58.8600	59.3700	57.8750	58.2100	-1.088%	347,727	+21.165%
2026-03-09	58.2100	59.1350	57.0700	58.8500	+0.017%	259,613	+19.847%
2026-03-06	58.6100	59.5500	57.7600	58.8400	-0.776%	278,650	+19.867%
2026-03-05	58.9800	59.3800	58.2150	59.3000	-0.437%	347,890	+18.938%
2026-03-04	61.6600	61.6600	59.2800	59.5600	-2.007%	462,294	+18.418%
2026-03-03	60.8500	61.7800	58.6700	60.7800	-2.173%	476,381	+16.041%
2026-03-02	62.2200	63.0400	61.0000	62.1300	-1.600%	701,803	+13.520%
2026-02-27	61.2500	63.5800	60.4200	63.1400	+2.284%	576,333	+11.704%
2026-02-26	60.6400	62.5199	60.6400	61.7300	+2.559%	319,904	+14.256%
2026-02-25	60.9600	61.1900	60.0800	60.1900	-1.779%	248,117	+17.179%
2026-02-24	62.0300	62.5700	61.0900	61.2800	-0.681%	222,454	+15.095%
2026-02-23	63.4600	63.4600	58.1526	61.7000	-3.155%	343,193	+14.311%
2026-02-20	63.1800	64.1600	62.0800	63.7100	+0.887%	324,679	+10.705%
2026-02-19	63.9700	64.2200	62.1700	63.1500	-1.850%	229,762	+11.686%
2026-02-18	63.5000	65.2600	63.5000	64.3400	+2.046%	272,847	+9.621%
2026-02-17	62.4900	63.5300	62.1300	63.0500	+0.864%	227,755	+11.864%
2026-02-13	60.6500	62.9890	60.0300	62.5100	+3.924%	340,451	+12.830%
2026-02-12	59.8100	61.0500	58.3400	60.1500	+1.673%	811,879	+17.257%
2026-02-11	61.1500	61.4250	58.4300	59.1600	-2.053%	333,306	+19.219%
2026-02-10	60.8500	62.0500	60.1000	60.4000	-0.494%	397,715	+16.772%
2026-02-09	60.7500	61.4700	60.4350	60.7000	-0.247%	388,124	+16.194%
2026-02-06	59.8800	60.9100	58.9501	60.8500	+2.527%	226,328	+15.908%
2026-02-05	59.0100	60.1000	58.1700	59.3500	-0.769%	411,898	+18.837%
2026-02-04	60.1500	61.3450	57.7500	59.8100	-0.878%	583,133	+17.923%
2026-02-03	62.2500	63.0000	59.0000	60.3400	-2.583%	506,597	+16.888%
2026-02-02	61.6000	63.1000	61.4200	61.9400	+0.113%	395,464	+13.868%
2026-01-30	61.8400	62.7600	60.8500	61.8700	-0.386%	402,928	+13.997%
2026-01-29	60.8200	62.2300	60.2400	62.1100	+3.241%	413,414	+13.557%
2026-01-28	60.4200	60.6800	59.6901	60.1600	-0.939%	268,655	+17.237%
2026-01-27	60.0300	61.1500	59.2100	60.7300	+1.811%	304,948	+16.137%
2026-01-26	61.3200	61.5000	59.5400	59.6500	-2.596%	268,197	+18.240%
2026-01-23	60.5400	61.8800	60.0485	61.2400	+1.156%	256,000	+15.170%
2026-01-22	60.6600	61.3300	60.1300	60.5400	+2.022%	308,050	+16.501%
2026-01-21	58.8100	59.4050	57.7000	59.3400	+1.176%	345,066	+18.857%
2026-01-20	59.0100	59.8500	58.0001	58.6500	-1.395%	469,426	+20.256%
2026-01-16	59.2400	59.6900	59.0600	59.4800	+0.101%	428,946	+18.578%
2026-01-15	61.2000	61.6400	58.7900	59.4200	-2.044%	525,134	+18.697%
2026-01-14	58.8400	60.8100	58.8400	60.6600	+2.207%	379,088	+16.271%
2026-01-13	57.1500	59.8550	57.1500	59.3500	+3.868%	384,495	+18.837%
2026-01-12	54.9000	57.3600	54.7500	57.1400	+3.872%	314,832	+23.434%
2026-01-09	55.1600	56.1600	54.6750	55.0100	+0.182%	177,095	+28.213%
2026-01-08	53.4400	55.0100	53.4400	54.9100	+1.874%	273,505	+28.447%
2026-01-07	53.7900	53.9300	52.6300	53.9000	-0.111%	228,042	+30.853%
2026-01-06	53.8800	54.5100	53.1700	53.9600	-0.644%	237,631	+30.708%
2026-01-05	54.5000	55.2500	53.1309	54.3100	-0.055%	297,780	+29.866%
2026-01-02	53.9000	54.3600	52.5500	54.3400	+0.835%	263,062	+29.794%
2025-12-31	54.0200	54.3000	53.2100	53.8900	+0.223%	331,573	+30.878%
2025-12-30	53.5500	53.9400	53.2300	53.7700	+0.130%	170,615	+31.170%
2025-12-29	53.9300	54.0000	53.3600	53.7000	-0.574%	144,564	+31.341%
2025-12-26	54.2400	54.3700	53.5600	54.0100	-0.863%	182,617	+30.587%
2025-12-24	53.7400	54.7000	53.4700	54.4800	+1.320%	90,984	+29.460%
2025-12-23	53.1200	54.1200	52.8400	53.7700	+1.205%	380,796	+31.170%
2025-12-22	52.9300	53.9100	52.7850	53.1300	+0.969%	236,718	+32.750%
2025-12-19	51.9300	52.6550	51.9300	52.6200	+1.368%	461,253	+34.036%
2025-12-18	52.0800	52.9250	51.6600	51.9100	+0.679%	282,494	+35.870%
2025-12-17	52.1300	53.1899	51.3600	51.5600	-1.377%	226,267	+36.792%
2025-12-16	53.2200	53.2200	51.5780	52.2800	-0.816%	442,486	+34.908%
2025-12-15	53.9700	54.5200	52.5600	52.7100	-3.673%	430,638	+33.808%
2025-12-12	54.8400	55.2400	54.3500	54.7200	+0.037%	328,483	+28.893%
2025-12-11	54.1800	55.7500	53.9900	54.7000	+2.627%	493,786	+28.940%
2025-12-10	52.5400	53.5500	52.5400	53.3000	+0.623%	307,732	+32.326%
2025-12-09	52.2700	53.6200	52.2700	52.9700	+1.339%	265,043	+33.151%
2025-12-08	52.3600	52.5450	51.6000	52.2700	+0.927%	313,644	+34.934%
2025-12-05	51.6000	52.2500	51.0400	51.7900	+0.524%	318,396	+36.185%
2025-12-04	50.0000	51.5300	50.0000	51.5200	+2.711%	296,568	+36.898%
2025-12-03	49.6400	50.6200	48.6610	50.1600	+1.129%	228,126	+40.610%
2025-12-02	50.7300	51.2200	48.9800	49.6000	-2.227%	473,906	+42.198%
2025-12-01	49.0600	51.2000	49.0050	50.7300	+2.547%	452,153	+39.030%
2025-11-28	48.8500	49.5100	48.3600	49.4700	+1.042%	135,471	+42.571%
2025-11-26	48.7700	49.3100	48.3300	48.9600	+0.020%	221,889	+44.056%
2025-11-25	47.8000	49.4050	46.9101	48.9500	+3.686%	506,633	+44.086%
2025-11-24	47.7300	47.9800	47.1000	47.2100	-1.234%	353,192	+49.396%
2025-11-21	47.4000	47.9800	47.1350	47.8000	+1.314%	358,291	+47.552%
2025-11-20	48.6500	49.1200	47.0500	47.1800	-1.606%	208,691	+49.491%
2025-11-19	47.8000	48.5100	47.2500	47.9500	+0.969%	321,621	+47.091%
2025-11-18	44.9300	47.6700	44.2900	47.4900	+5.159%	414,429	+48.515%
2025-11-17	45.9500	46.1000	45.1600	45.1600	-1.826%	355,145	+56.178%
2025-11-14	47.1700	47.2710	45.8900	46.0000	-1.940%	313,440	+53.326%
2025-11-13	48.2700	48.4250	46.6600	46.9100	-3.418%	295,110	+50.352%
2025-11-12	49.4200	49.4200	48.0000	48.5700	-1.501%	325,336	+45.213%
2025-11-11	49.4900	49.7615	48.3600	49.3100	+0.081%	511,230	+43.034%
2025-11-10	47.0600	49.3520	47.0600	49.2700	+5.934%	494,683	+43.150%
2025-11-07	44.9800	47.1650	44.3515	46.5100	+5.060%	497,458	+51.645%
2025-11-06	44.2200	47.2000	43.3300	44.2700	-0.606%	292,356	+59.318%
2025-11-05	44.0500	45.1000	43.7400	44.5400	+1.597%	703,047	+58.352%
2025-11-04	43.3300	44.2800	43.3300	43.8400	-0.859%	374,936	+60.880%
2025-11-03	44.4500	44.7100	43.3300	44.2200	+0.136%	237,320	+59.498%
2025-10-31	43.8800	44.5900	43.6900	44.1600	+0.204%	242,787	+59.715%
2025-10-30	43.9900	44.8900	43.8000	44.0700	-0.519%	181,264	+60.041%
2025-10-29	44.5700	45.3950	43.7500	44.3000	-1.490%	235,115	+59.210%
2025-10-28	45.1800	45.3800	44.6750	44.9700	-0.487%	138,447	+56.838%
2025-10-27	45.6100	46.0900	45.0100	45.1900	-1.224%	185,078	+56.074%
2025-10-24	45.9500	46.2300	45.5450	45.7500	+0.263%	163,954	+54.164%
2025-10-23	46.2700	46.5306	44.9750	45.6300	-1.191%	224,244	+54.569%
2025-10-22	45.8100	46.2400	45.2300	46.1800	+1.272%	354,776	+52.728%
2025-10-21	44.4300	45.9500	44.3141	45.6000	+2.472%	226,537	+54.671%
2025-10-20	44.4500	45.0050	44.0700	44.5000	+1.367%	330,188	+58.494%
2025-10-17	43.5100	44.3150	43.5100	43.9000	+0.573%	270,584	+60.661%
2025-10-16	44.6700	44.9050	43.3500	43.6500	-2.978%	348,628	+61.581%
2025-10-15	44.2400	45.9000	44.1100	44.9900	+2.018%	380,966	+56.768%
2025-10-14	43.1000	44.4000	42.6001	44.1000	+1.636%	476,208	+59.932%
2025-10-13	42.5000	43.4300	42.1850	43.3900	+3.878%	655,397	+62.549%
2025-10-10	41.9100	42.6500	41.6900	41.7700	-0.263%	283,819	+68.853%
2025-10-09	42.6500	43.0050	41.6500	41.8800	-1.851%	260,910	+68.410%
2025-10-08	44.2600	44.2600	42.6200	42.6700	-1.931%	419,475	+65.292%
2025-10-07	45.7000	45.7050	43.3700	43.5100	-4.646%	505,529	+62.101%
2025-10-06	45.7600	45.8750	44.7500	45.6300	+0.110%	247,160	+54.569%
2025-10-03	46.7700	47.2000	45.3100	45.5800	-2.294%	297,042	+54.739%
2025-10-02	46.6800	47.8027	45.6300	46.6500	-2.016%	450,363	+51.190%
2025-10-01	45.9200	48.0900	45.5000	47.6100	+5.239%	754,507	+48.141%
2025-09-30	45.2500	45.3950	44.7800	45.2400	+0.088%	251,448	+55.902%
2025-09-29	45.4600	45.4700	44.4800	45.2000	-0.199%	249,454	+56.040%
2025-09-26	44.8100	45.6900	44.5400	45.2900	+1.094%	324,021	+55.730%
2025-09-25	45.2700	45.3300	44.7300	44.8000	-0.797%	341,034	+57.433%
2025-09-24	46.0700	46.4950	45.1500	45.1600	-1.911%	352,696	+56.178%
2025-09-23	45.7500	46.7400	45.6900	46.0400	+0.678%	330,637	+53.193%
2025-09-22	45.0600	45.8400	44.7500	45.7300	+1.285%	320,752	+54.231%
2025-09-19	45.9700	45.9700	44.9450	45.1500	-1.677%	481,273	+56.213%
2025-09-18	45.0200	46.1800	44.9750	45.9200	+2.249%	454,220	+53.593%
2025-09-17	44.5200	45.5700	44.4200	44.9100	+0.695%	347,768	+57.047%
2025-09-16	43.6200	44.9000	43.0600	44.6000	+1.502%	431,584	+58.139%
2025-09-15	44.2750	44.5050	43.7800	43.9400	-0.745%	361,834	+60.514%
2025-09-12	43.6500	44.3850	43.3300	44.2700	+2.240%	649,403	+59.318%
2025-09-11	42.6700	43.7000	42.6000	43.3000	+1.287%	441,012	+62.887%
2025-09-10	41.3600	42.7600	41.0200	42.7500	+3.161%	367,402	+64.982%
2025-09-09	42.0500	42.4500	41.3600	41.4400	-1.521%	342,160	+70.198%
2025-09-08	40.9400	42.1550	40.8450	42.0800	+2.986%	437,166	+67.609%
2025-09-05	40.6400	41.2300	40.2950	40.8600	+0.964%	224,848	+72.614%
2025-09-04	40.4700	40.8400	40.2900	40.4700	+0.124%	349,658	+74.277%
2025-09-03	40.2300	40.7500	40.1100	40.4200	+0.050%	548,550	+74.493%
2025-09-02	40.1900	40.7100	39.8500	40.4000	-0.761%	316,148	+74.579%
2025-08-29	40.8300	40.8300	40.2000	40.7100	-0.465%	375,045	+73.250%
2025-08-28	39.5400	40.9200	39.3000	40.9000	+3.781%	335,838	+72.445%
2025-08-27	39.7500	39.9200	38.9675	39.4100	-1.203%	387,178	+78.965%
2025-08-26	39.2900	39.9100	39.0400	39.8900	+1.605%	309,940	+76.811%
2025-08-25	39.4200	39.4800	38.7900	39.2600	-0.178%	554,239	+79.648%
2025-08-22	37.9100	39.3600	37.8600	39.3300	+4.434%	314,202	+79.329%
2025-08-21	37.2100	37.9750	37.2100	37.6600	+0.266%	366,440	+87.281%
2025-08-20	37.4500	37.7000	36.6650	37.5600	-0.053%	316,406	+87.780%
2025-08-19	36.8800	37.7300	36.7150	37.5800	+2.370%	226,858	+87.680%
2025-08-18	36.9200	37.1400	36.3700	36.7100	-0.326%	270,127	+92.127%
2025-08-15	36.2500	37.0400	36.0500	36.8300	+1.376%	485,621	+91.501%
2025-08-14	36.7200	36.7681	35.5600	36.3300	-1.250%	555,428	+94.137%
2025-08-13	38.8800	39.4050	35.3100	36.7900	-8.528%	1,016,026	+91.710%
2025-08-12	39.3300	40.5000	38.8100	40.2200	+3.314%	290,875	+75.361%
2025-08-11	38.2300	39.0200	38.1500	38.9300	+2.393%	292,379	+81.171%
2025-08-08	38.1800	38.4200	37.7800	38.0200	-0.079%	181,243	+85.508%
2025-08-07	38.3800	38.5800	37.1850	38.0500	-0.262%	212,921	+85.361%
2025-08-06	38.2500	38.3200	37.6100	38.1500	+0.580%	175,389	+84.875%
2025-08-05	38.4900	38.4900	37.5300	37.9300	-0.811%	169,625	+85.948%
2025-08-04	37.1200	38.3700	37.1200	38.2400	+3.688%	280,707	+84.440%
2025-08-01	37.1600	37.3800	36.4950	36.8800	-2.408%	289,531	+91.242%
2025-07-31	37.8400	38.6000	37.7300	37.7900	-0.762%	235,803	+86.637%
2025-07-30	38.7900	39.0840	37.7800	38.0800	-1.602%	403,371	+85.215%
2025-07-29	40.1600	40.1600	38.5600	38.7000	-2.592%	247,303	+82.248%
2025-07-28	39.7900	39.8400	39.0650	39.7300	-0.151%	377,733	+77.523%
2025-07-25	39.6600	39.8500	39.1100	39.7900	+0.429%	393,720	+77.256%
2025-07-24	40.6600	40.8121	39.4500	39.6200	-3.035%	223,132	+78.016%
2025-07-23	40.6600	40.8950	40.3800	40.8600	+0.245%	184,539	+72.614%
2025-07-22	40.3600	40.8050	40.1700	40.7600	+1.494%	184,087	+73.037%
2025-07-21	40.1200	40.7000	40.1000	40.1600	-0.273%	188,146	+75.623%
2025-07-18	40.7000	41.0200	40.1650	40.2700	-1.251%	285,031	+75.143%
2025-07-17	40.4000	40.9700	40.4000	40.7800	+0.642%	377,084	+72.952%
2025-07-16	39.6300	40.5500	39.4200	40.5200	+2.323%	221,899	+74.062%
2025-07-15	40.3800	40.5450	39.5600	39.6000	-2.174%	236,958	+78.106%
2025-07-14	39.5900	40.4899	39.5900	40.4800	+2.533%	272,005	+74.234%
2025-07-11	39.1100	39.5500	38.7900	39.4800	+0.817%	240,573	+78.647%
2025-07-10	38.1000	39.1700	37.9400	39.1600	+2.513%	281,003	+80.107%
2025-07-09	38.3900	38.4300	37.7363	38.2000	+0.659%	463,058	+84.634%
2025-07-08	38.5600	38.7850	37.4400	37.9500	-1.735%	417,226	+85.850%
2025-07-07	39.7700	40.0900	38.4400	38.6200	-3.474%	252,083	+82.626%
2025-07-03	39.9500	40.7250	39.8822	40.0100	+0.857%	141,011	+76.281%
2025-07-02	39.3800	39.8450	39.3350	39.6700	+0.736%	202,900	+77.792%
2025-07-01	39.6300	40.2600	39.2700	39.3800	-1.476%	312,976	+79.101%
2025-06-30	40.7200	40.8300	39.6450	39.9700	-1.309%	327,882	+76.457%
2025-06-27	40.4700	40.6550	39.9700	40.5000	+0.671%	1,395,711	+74.148%
2025-06-26	40.1200	40.2300	39.6300	40.2300	+0.954%	514,859	+75.317%
2025-06-25	40.9800	41.0498	39.7200	39.8500	-2.757%	456,177	+76.989%
2025-06-24	40.8500	41.2300	40.0600	40.9800	+0.147%	372,745	+72.108%
2025-06-23	38.6700	41.2399	38.4500	40.9200	+6.452%	720,983	+72.361%
2025-06-20	37.7900	38.5600	37.5725	38.4400	+2.808%	459,706	+83.481%
2025-06-18	37.0700	37.8900	36.9400	37.3900	+0.945%	307,850	+88.633%
2025-06-17	36.9600	37.6000	36.7700	37.0400	+0.570%	415,726	+90.416%
2025-06-16	36.6000	37.3100	36.4675	36.8300	+1.209%	181,360	+91.501%
2025-06-13	36.2800	36.6800	36.1100	36.3900	-1.195%	238,369	+93.817%
2025-06-12	37.1100	37.1600	36.6250	36.8300	-0.808%	256,924	+91.501%
2025-06-11	37.8400	37.9800	37.0400	37.1300	-1.512%	255,945	+89.954%
2025-06-10	38.3300	38.5161	37.6500	37.7000	-1.102%	323,517	+87.082%
2025-06-09	37.8000	38.1600	37.5100	38.1200	+0.927%	206,244	+85.021%
2025-06-06	38.5800	38.6200	37.7050	37.7700	-0.343%	277,860	+86.736%
2025-06-05	37.5100	38.0000	37.2500	37.9000	+1.663%	235,974	+86.095%
2025-06-04	36.9600	37.5600	36.8300	37.2800	+0.377%	219,292	+89.190%
2025-06-03	37.1900	37.9400	36.9500	37.1400	-0.215%	332,968	+89.903%
2025-06-02	37.0000	37.3000	36.5000	37.2200	+0.296%	331,681	+89.495%
2025-05-30	36.6300	37.2850	36.4850	37.1100	+0.842%	274,789	+90.057%
2025-05-29	36.9300	36.9500	36.4300	36.8000	+0.163%	157,198	+91.658%
2025-05-28	37.0700	37.2750	36.5300	36.7400	-0.676%	212,889	+91.971%
2025-05-27	36.9400	37.3000	36.7322	36.9900	+1.204%	232,757	+90.673%
2025-05-23	36.3300	36.9000	36.3300	36.5500	-0.949%	170,945	+92.969%
2025-05-22	36.3900	37.0100	36.3900	36.9000	+0.820%	246,179	+91.138%
2025-05-21	37.5400	37.7030	36.4800	36.6000	-3.532%	231,181	+92.705%
2025-05-20	38.6200	38.6200	37.9000	37.9400	-2.116%	390,666	+85.899%
2025-05-19	37.7900	38.8100	37.7900	38.7600	+1.148%	217,869	+81.966%
2025-05-16	38.4400	38.4900	37.9355	38.3200	+0.577%	177,201	+84.055%
2025-05-15	37.7900	38.2100	37.4200	38.1000	+0.820%	274,283	+85.118%
2025-05-14	37.5400	38.0500	37.5000	37.7900	+0.399%	226,458	+86.637%
2025-05-13	37.6200	38.2400	37.4350	37.6400	+0.615%	204,074	+87.380%
2025-05-12	37.2600	37.6500	36.7100	37.4100	+3.400%	390,020	+88.532%
2025-05-09	36.1100	36.4500	35.8600	36.1800	+0.194%	173,492	+94.942%
2025-05-08	36.7800	36.8600	35.6595	36.1100	-0.633%	258,816	+95.320%
2025-05-07	35.5300	36.9400	35.5300	36.3400	+2.079%	385,784	+94.084%
2025-05-06	34.2900	36.3400	33.3794	35.6000	+4.798%	443,313	+98.118%
2025-05-05	33.2500	34.3800	33.0050	33.9700	+1.252%	301,099	+107.624%
2025-05-02	33.1000	33.9200	32.9100	33.5500	+2.474%	201,171	+110.224%
2025-05-01	32.5400	33.1500	32.3100	32.7400	+0.925%	212,424	+115.425%
2025-04-30	32.2600	32.5200	31.7600	32.4400	-1.037%	271,086	+117.417%
2025-04-29	32.5200	33.1000	32.4400	32.7800	-0.243%	207,760	+115.162%
2025-04-28	32.9300	33.1300	32.5550	32.8600	+0.612%	195,049	+114.638%
2025-04-25	32.3500	32.9500	32.1430	32.6600	+0.461%	229,592	+115.952%
2025-04-24	31.2000	32.6700	31.0700	32.5100	+3.799%	329,919	+116.949%
2025-04-23	31.2800	31.9600	30.9800	31.3200	+2.621%	308,649	+125.192%
2025-04-22	30.4200	30.6700	30.0000	30.5200	+1.903%	386,117	+131.094%
2025-04-21	30.0400	30.3550	29.8087	29.9500	-2.411%	248,728	+135.492%
2025-04-17	30.1400	30.7000	29.9850	30.6900	+2.062%	156,863	+129.814%
2025-04-16	30.7400	30.7950	29.7950	30.0700	-2.338%	252,207	+134.553%
2025-04-15	31.2200	31.5200	30.7500	30.7900	-0.485%	347,610	+129.068%
2025-04-14	30.5400	31.1800	30.0700	30.9400	+2.112%	360,547	+127.957%
2025-04-11	30.4000	30.5400	29.2200	30.3000	-0.132%	195,417	+132.772%
2025-04-10	30.9500	31.0750	30.0100	30.3400	-5.158%	441,102	+132.465%
2025-04-09	28.8800	32.2800	28.5100	31.9900	+10.692%	527,450	+120.475%
2025-04-08	30.4100	30.6399	28.6901	28.9000	-2.067%	323,506	+144.048%
2025-04-07	28.7700	30.9000	28.2900	29.5100	-0.606%	511,053	+139.004%
2025-04-04	30.2700	30.7400	29.2000	29.6900	-5.295%	413,258	+137.555%
2025-04-03	32.4900	32.8400	31.3200	31.3500	-7.549%	277,505	+124.976%
2025-04-02	32.7400	34.0600	32.7400	33.9100	+2.385%	242,758	+107.992%
2025-04-01	32.6800	33.5300	32.4450	33.1200	+1.161%	226,884	+112.953%
2025-03-31	33.3400	33.6600	32.4500	32.7400	-2.877%	394,695	+115.425%
2025-03-28	33.8400	34.1500	33.2800	33.7100	-0.531%	244,786	+109.226%
2025-03-27	33.6400	34.1200	33.4800	33.8900	+0.803%	176,290	+108.114%
2025-03-26	33.2600	34.1050	33.2600	33.6200	+1.082%	235,405	+109.786%
2025-03-25	34.0300	34.1700	33.1700	33.2600	-2.463%	265,084	+112.057%
2025-03-24	34.1500	34.5600	33.6200	34.1000	+0.739%	433,838	+106.833%
2025-03-21	33.7400	33.9200	33.2300	33.8500	-0.500%	606,248	+108.360%
2025-03-20	32.9900	34.5500	32.9900	34.0200	+2.131%	382,365	+107.319%
2025-03-19	32.8600	33.8500	32.6400	33.3100	+0.939%	417,394	+111.738%
2025-03-18	31.9600	33.1200	31.7532	33.0000	+3.061%	321,600	+113.727%
2025-03-17	31.3300	32.1100	31.3290	32.0200	+1.910%	322,638	+120.269%
2025-03-14	30.7700	31.6300	30.4000	31.4200	+3.219%	422,269	+124.475%
2025-03-13	31.5800	31.7000	30.0100	30.4400	-4.427%	274,650	+131.702%
2025-03-12	32.6300	32.8207	31.1000	31.8500	-1.667%	352,148	+121.444%
2025-03-11	31.2400	33.4800	31.2400	32.3900	+5.884%	386,098	+117.752%
2025-03-10	31.3300	31.8500	30.5600	30.5900	-3.956%	399,393	+130.566%
2025-03-07	32.2900	32.6100	31.2200	31.8500	-1.332%	400,151	+121.444%
2025-03-06	32.4700	32.8500	32.2150	32.2800	-1.315%	346,192	+118.494%
2025-03-05	32.8000	33.1100	32.3000	32.7100	-0.819%	441,788	+115.622%
2025-03-04	33.5200	33.8000	32.6000	32.9800	-2.513%	308,282	+113.857%
2025-03-03	34.3400	34.7600	33.7400	33.8300	-2.027%	291,769	+108.484%
2025-02-28	34.2900	34.6900	34.0100	34.5300	+0.965%	269,769	+104.257%
2025-02-27	34.3600	34.5900	33.9900	34.2000	-0.668%	324,530	+106.228%
2025-02-26	34.5800	35.1750	34.1700	34.4300	-1.092%	284,599	+104.850%
2025-02-25	35.4700	35.6500	34.3700	34.8100	-1.444%	373,886	+102.614%
2025-02-24	36.1700	36.1700	35.2800	35.3200	-1.862%	362,835	+99.689%
2025-02-21	37.2600	37.2700	35.8200	35.9900	-2.281%	379,797	+95.971%
2025-02-20	37.4400	37.5300	36.6900	36.8300	-2.359%	377,523	+91.501%
2025-02-19	37.0700	37.7400	36.6500	37.7200	+1.808%	265,128	+86.983%
2025-02-18	37.8200	37.8200	36.9200	37.0500	-2.165%	179,949	+90.364%
2025-02-14	38.3500	38.4000	37.5900	37.8700	-0.786%	231,714	+86.242%
2025-02-13	38.5600	38.5600	37.7805	38.1700	-0.831%	205,372	+84.779%
2025-02-12	37.4800	38.5000	37.3100	38.4900	+1.370%	235,996	+83.242%
2025-02-11	37.5000	38.0900	37.3900	37.9700	+0.957%	281,322	+85.752%
2025-02-10	36.9300	38.0700	36.4000	37.6100	+2.396%	516,366	+87.530%
2025-02-07	36.0000	37.8500	35.6901	36.7300	+2.741%	451,023	+92.023%
2025-02-06	34.7000	35.9950	34.2600	35.7500	-0.335%	779,760	+97.287%
2025-02-05	35.7100	36.2450	35.7000	35.8700	+0.224%	306,709	+96.627%
2025-02-04	36.1000	36.5400	35.7700	35.7900	-0.914%	238,107	+97.066%
2025-02-03	35.9000	36.5900	35.6878	36.1200	-0.605%	276,388	+95.266%
2025-01-31	36.1400	36.8074	36.0750	36.3400	+0.110%	242,806	+94.084%
2025-01-30	36.5100	36.6900	36.1550	36.3000	+0.359%	173,592	+94.298%
2025-01-29	35.7500	36.6100	35.6500	36.1700	+0.864%	213,074	+94.996%
2025-01-28	36.7000	36.7400	35.7350	35.8600	-2.209%	226,752	+96.682%
2025-01-27	36.2500	37.0900	36.2200	36.6700	+0.991%	330,880	+92.337%
2025-01-24	35.8600	36.4100	35.7800	36.3100	+1.142%	271,606	+94.244%
2025-01-23	35.2100	36.1800	34.9700	35.9000	+1.327%	281,007	+96.462%
2025-01-22	36.0900	36.2500	35.1800	35.4300	-2.235%	223,593	+99.069%
2025-01-21	36.1600	36.6700	36.0500	36.2400	+0.779%	317,569	+94.619%
2025-01-17	35.8500	36.0000	35.4602	35.9600	+1.353%	330,766	+96.135%
2025-01-16	35.1300	35.8800	35.0900	35.4800	+0.968%	223,364	+98.788%
2025-01-15	35.7500	35.7500	34.7850	35.1400	+0.171%	304,206	+100.711%
2025-01-14	35.2200	35.3600	34.7370	35.0800	+0.516%	210,081	+101.055%
2025-01-13	34.1100	34.9100	33.8000	34.9000	+1.720%	328,232	+102.092%
2025-01-10	33.9300	34.4400	33.5200	34.3100	+0.029%	644,791	+105.567%
2025-01-08	34.5200	34.7600	34.1500	34.3000	-1.606%	347,216	+105.627%
2025-01-07	35.1200	35.3900	34.4000	34.8600	-1.218%	322,347	+102.324%
2025-01-06	35.7500	36.1450	35.2100	35.2900	-1.672%	417,067	+99.858%
2025-01-03	35.7400	36.5900	35.5000	35.8900	+0.560%	313,886	+96.517%
2025-01-02	35.8000	36.7600	35.5250	35.6900	+0.253%	515,203	+97.618%
2024-12-31	35.9700	36.0200	35.0550	35.6000	-0.642%	358,198	+98.118%
2024-12-30	33.4300	36.2500	33.2900	35.8300	+7.759%	635,574	+96.846%
2024-12-27	33.3000	33.4200	32.7800	33.2500	-0.598%	216,915	+112.120%
2024-12-26	32.9700	33.4600	32.8900	33.4500	+0.753%	216,089	+110.852%
2024-12-24	33.0700	33.3300	32.8500	33.2000	+0.423%	147,858	+112.440%
2024-12-23	33.1500	33.3200	32.6700	33.0600	-1.018%	281,557	+113.339%
2024-12-20	32.8300	33.6850	32.7700	33.4000	+0.542%	631,768	+111.168%
2024-12-19	33.2000	33.3900	32.3950	33.2200	+0.514%	463,114	+112.312%
2024-12-18	34.4900	34.7200	32.9600	33.0500	-3.980%	376,020	+113.404%
2024-12-17	34.0400	34.6600	33.7500	34.4200	+0.584%	337,696	+104.910%
2024-12-16	34.2400	34.8600	34.0400	34.2200	-0.436%	260,542	+106.108%
2024-12-13	34.9700	35.0500	34.2200	34.3700	-1.688%	193,049	+105.208%
2024-12-12	35.1000	35.5900	34.7700	34.9600	-0.399%	301,091	+101.745%
2024-12-11	35.9000	36.0500	35.0800	35.1000	-1.377%	646,487	+100.940%
2024-12-10	37.0600	37.1600	35.3100	35.5900	-3.576%	509,210	+98.174%
2024-12-09	37.5500	37.7200	36.8900	36.9100	-1.757%	228,411	+91.086%
2024-12-06	37.5300	37.6400	37.1500	37.5700	+0.428%	254,034	+87.730%
2024-12-05	38.7100	38.8000	37.3900	37.4100	-3.208%	251,139	+88.532%

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

MSGE
Madison Square Garden Entertainment Corp.
stock NYSE