Dark

MSGE
Madison Square Garden Entertainment Corp.
stock NYSE

At Close

Jul 3, 2025 12:59:11 PM EDT

39.92USD+0.630%(+0.25)141,011

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 30, 2025 8:00:30 AM EDT

42.05USD+5.999%(+2.38)0

After-hours

Jul 2, 2025 4:37:30 PM EDT

39.67USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	39.95	40.7250	39.8822	40.01	+0.857%	141,011	0.000%
2025-07-02	39.38	39.8450	39.3350	39.67	+0.736%	202,900	+0.857%
2025-07-01	39.63	40.2600	39.2700	39.38	-1.476%	312,976	+1.600%
2025-06-30	40.72	40.8300	39.6450	39.97	-1.309%	327,882	+0.100%
2025-06-27	40.47	40.6550	39.9700	40.50	+0.671%	1,395,711	-1.210%
2025-06-26	40.12	40.2300	39.6300	40.23	+0.954%	514,859	-0.547%
2025-06-25	40.98	41.0498	39.7200	39.85	-2.757%	456,177	+0.402%
2025-06-24	40.85	41.2300	40.0600	40.98	+0.147%	372,745	-2.367%
2025-06-23	38.67	41.2399	38.4500	40.92	+6.452%	720,983	-2.224%
2025-06-20	37.79	38.5600	37.5725	38.44	+2.808%	459,706	+4.084%
2025-06-18	37.07	37.8900	36.9400	37.39	+0.945%	307,850	+7.007%
2025-06-17	36.96	37.6000	36.7700	37.04	+0.570%	415,726	+8.018%
2025-06-16	36.60	37.3100	36.4675	36.83	+1.209%	181,360	+8.634%
2025-06-13	36.28	36.6800	36.1100	36.39	-1.195%	238,369	+9.948%
2025-06-12	37.11	37.1600	36.6250	36.83	-0.808%	256,924	+8.634%
2025-06-11	37.84	37.9800	37.0400	37.13	-1.512%	255,945	+7.757%
2025-06-10	38.33	38.5161	37.6500	37.70	-1.102%	323,517	+6.127%
2025-06-09	37.80	38.1600	37.5100	38.12	+0.927%	206,244	+4.958%
2025-06-06	38.58	38.6200	37.7050	37.77	-0.343%	277,860	+5.931%
2025-06-05	37.51	38.0000	37.2500	37.90	+1.663%	235,974	+5.567%
2025-06-04	36.96	37.5600	36.8300	37.28	+0.377%	219,292	+7.323%
2025-06-03	37.19	37.9400	36.9500	37.14	-0.215%	332,968	+7.728%
2025-06-02	37.00	37.3000	36.5000	37.22	+0.296%	331,681	+7.496%
2025-05-30	36.63	37.2850	36.4850	37.11	+0.842%	274,789	+7.815%
2025-05-29	36.93	36.9500	36.4300	36.80	+0.163%	157,198	+8.723%
2025-05-28	37.07	37.2750	36.5300	36.74	-0.676%	212,889	+8.900%
2025-05-27	36.94	37.3000	36.7322	36.99	+1.204%	232,757	+8.164%
2025-05-23	36.33	36.9000	36.3300	36.55	-0.949%	170,945	+9.466%
2025-05-22	36.39	37.0100	36.3900	36.90	+0.820%	246,179	+8.428%
2025-05-21	37.54	37.7030	36.4800	36.60	-3.532%	231,181	+9.317%
2025-05-20	38.62	38.6200	37.9000	37.94	-2.116%	390,666	+5.456%
2025-05-19	37.79	38.8100	37.7900	38.76	+1.148%	217,869	+3.225%
2025-05-16	38.44	38.4900	37.9355	38.32	+0.577%	177,201	+4.410%
2025-05-15	37.79	38.2100	37.4200	38.10	+0.820%	274,283	+5.013%
2025-05-14	37.54	38.0500	37.5000	37.79	+0.399%	226,458	+5.875%
2025-05-13	37.62	38.2400	37.4350	37.64	+0.615%	204,074	+6.296%
2025-05-12	37.26	37.6500	36.7100	37.41	+3.400%	390,020	+6.950%
2025-05-09	36.11	36.4500	35.8600	36.18	+0.194%	173,492	+10.586%
2025-05-08	36.78	36.8600	35.6595	36.11	-0.633%	258,816	+10.800%
2025-05-07	35.53	36.9400	35.5300	36.34	+2.079%	385,784	+10.099%
2025-05-06	34.29	36.3400	33.3794	35.60	+4.798%	443,313	+12.388%
2025-05-05	33.25	34.3800	33.0050	33.97	+1.252%	301,099	+17.780%
2025-05-02	33.10	33.9200	32.9100	33.55	+2.474%	201,171	+19.255%
2025-05-01	32.54	33.1500	32.3100	32.74	+0.925%	212,424	+22.205%
2025-04-30	32.26	32.5200	31.7600	32.44	-1.037%	271,086	+23.335%
2025-04-29	32.52	33.1000	32.4400	32.78	-0.243%	207,760	+22.056%
2025-04-28	32.93	33.1300	32.5550	32.86	+0.612%	195,049	+21.759%
2025-04-25	32.35	32.9500	32.1430	32.66	+0.461%	229,592	+22.505%
2025-04-24	31.20	32.6700	31.0700	32.51	+3.799%	329,919	+23.070%
2025-04-23	31.28	31.9600	30.9800	31.32	+2.621%	308,649	+27.746%
2025-04-22	30.42	30.6700	30.0000	30.52	+1.903%	386,117	+31.094%
2025-04-21	30.04	30.3550	29.8087	29.95	-2.411%	248,728	+33.589%
2025-04-17	30.14	30.7000	29.9850	30.69	+2.062%	156,863	+30.368%
2025-04-16	30.74	30.7950	29.7950	30.07	-2.338%	252,207	+33.056%
2025-04-15	31.22	31.5200	30.7500	30.79	-0.485%	347,610	+29.945%
2025-04-14	30.54	31.1800	30.0700	30.94	+2.112%	360,547	+29.315%
2025-04-11	30.40	30.5400	29.2200	30.30	-0.132%	195,417	+32.046%
2025-04-10	30.95	31.0750	30.0100	30.34	-5.158%	441,102	+31.872%
2025-04-09	28.88	32.2800	28.5100	31.99	+10.692%	527,450	+25.070%
2025-04-08	30.41	30.6399	28.6901	28.90	-2.067%	323,506	+38.443%
2025-04-07	28.77	30.9000	28.2900	29.51	-0.606%	511,053	+35.581%
2025-04-04	30.27	30.7400	29.2000	29.69	-5.295%	413,258	+34.759%
2025-04-03	32.49	32.8400	31.3200	31.35	-7.549%	277,505	+27.624%
2025-04-02	32.74	34.0600	32.7400	33.91	+2.385%	242,758	+17.989%
2025-04-01	32.68	33.5300	32.4450	33.12	+1.161%	226,884	+20.803%
2025-03-31	33.34	33.6600	32.4500	32.74	-2.877%	394,695	+22.205%
2025-03-28	33.84	34.1500	33.2800	33.71	-0.531%	244,786	+18.689%
2025-03-27	33.64	34.1200	33.4800	33.89	+0.803%	176,290	+18.058%
2025-03-26	33.26	34.1050	33.2600	33.62	+1.082%	235,405	+19.007%
2025-03-25	34.03	34.1700	33.1700	33.26	-2.463%	265,084	+20.295%
2025-03-24	34.15	34.5600	33.6200	34.10	+0.739%	433,838	+17.331%
2025-03-21	33.74	33.9200	33.2300	33.85	-0.500%	606,248	+18.198%
2025-03-20	32.99	34.5500	32.9900	34.02	+2.131%	382,365	+17.607%
2025-03-19	32.86	33.8500	32.6400	33.31	+0.939%	417,394	+20.114%
2025-03-18	31.96	33.1200	31.7532	33.00	+3.061%	321,600	+21.242%
2025-03-17	31.33	32.1100	31.3290	32.02	+1.910%	322,638	+24.953%
2025-03-14	30.77	31.6300	30.4000	31.42	+3.219%	422,269	+27.339%
2025-03-13	31.58	31.7000	30.0100	30.44	-4.427%	274,650	+31.439%
2025-03-12	32.63	32.8207	31.1000	31.85	-1.667%	352,148	+25.620%
2025-03-11	31.24	33.4800	31.2400	32.39	+5.884%	386,098	+23.526%
2025-03-10	31.33	31.8500	30.5600	30.59	-3.956%	399,393	+30.794%
2025-03-07	32.29	32.6100	31.2200	31.85	-1.332%	400,151	+25.620%
2025-03-06	32.47	32.8500	32.2150	32.28	-1.315%	346,192	+23.947%
2025-03-05	32.80	33.1100	32.3000	32.71	-0.819%	441,788	+22.317%
2025-03-04	33.52	33.8000	32.6000	32.98	-2.513%	308,282	+21.316%
2025-03-03	34.34	34.7600	33.7400	33.83	-2.027%	291,769	+18.268%
2025-02-28	34.29	34.6900	34.0100	34.53	+0.965%	269,769	+15.870%
2025-02-27	34.36	34.5900	33.9900	34.20	-0.668%	324,530	+16.988%
2025-02-26	34.58	35.1750	34.1700	34.43	-1.092%	284,599	+16.207%
2025-02-25	35.47	35.6500	34.3700	34.81	-1.444%	373,886	+14.938%
2025-02-24	36.17	36.1700	35.2800	35.32	-1.862%	362,835	+13.279%
2025-02-21	37.26	37.2700	35.8200	35.99	-2.281%	379,797	+11.170%
2025-02-20	37.44	37.5300	36.6900	36.83	-2.359%	377,523	+8.634%
2025-02-19	37.07	37.7400	36.6500	37.72	+1.808%	265,128	+6.071%
2025-02-18	37.82	37.8200	36.9200	37.05	-2.165%	179,949	+7.989%
2025-02-14	38.35	38.4000	37.5900	37.87	-0.786%	231,714	+5.651%
2025-02-13	38.56	38.5600	37.7805	38.17	-0.831%	205,372	+4.821%
2025-02-12	37.48	38.5000	37.3100	38.49	+1.370%	235,996	+3.949%
2025-02-11	37.50	38.0900	37.3900	37.97	+0.957%	281,322	+5.373%
2025-02-10	36.93	38.0700	36.4000	37.61	+2.396%	516,366	+6.381%
2025-02-07	36.00	37.8500	35.6901	36.73	+2.741%	451,023	+8.930%
2025-02-06	34.70	35.9950	34.2600	35.75	-0.335%	779,760	+11.916%
2025-02-05	35.71	36.2450	35.7000	35.87	+0.224%	306,709	+11.542%
2025-02-04	36.10	36.5400	35.7700	35.79	-0.914%	238,107	+11.791%
2025-02-03	35.90	36.5900	35.6878	36.12	-0.605%	276,388	+10.770%
2025-01-31	36.14	36.8074	36.0750	36.34	+0.110%	242,806	+10.099%
2025-01-30	36.51	36.6900	36.1550	36.30	+0.359%	173,592	+10.220%
2025-01-29	35.75	36.6100	35.6500	36.17	+0.864%	213,074	+10.617%
2025-01-28	36.70	36.7400	35.7350	35.86	-2.209%	226,752	+11.573%
2025-01-27	36.25	37.0900	36.2200	36.67	+0.991%	330,880	+9.108%
2025-01-24	35.86	36.4100	35.7800	36.31	+1.142%	271,606	+10.190%
2025-01-23	35.21	36.1800	34.9700	35.90	+1.327%	281,007	+11.448%
2025-01-22	36.09	36.2500	35.1800	35.43	-2.235%	223,593	+12.927%
2025-01-21	36.16	36.6700	36.0500	36.24	+0.779%	317,569	+10.403%
2025-01-17	35.85	36.0000	35.4602	35.96	+1.353%	330,766	+11.263%
2025-01-16	35.13	35.8800	35.0900	35.48	+0.968%	223,364	+12.768%
2025-01-15	35.75	35.7500	34.7850	35.14	+0.171%	304,206	+13.859%
2025-01-14	35.22	35.3600	34.7370	35.08	+0.516%	210,081	+14.054%
2025-01-13	34.11	34.9100	33.8000	34.90	+1.720%	328,232	+14.642%
2025-01-10	33.93	34.4400	33.5200	34.31	+0.029%	644,791	+16.613%
2025-01-08	34.52	34.7600	34.1500	34.30	-1.606%	347,216	+16.647%
2025-01-07	35.12	35.3900	34.4000	34.86	-1.218%	322,347	+14.773%
2025-01-06	35.75	36.1450	35.2100	35.29	-1.672%	417,067	+13.375%
2025-01-03	35.74	36.5900	35.5000	35.89	+0.560%	313,886	+11.480%
2025-01-02	35.80	36.7600	35.5250	35.69	+0.253%	515,203	+12.104%
2024-12-31	35.97	36.0200	35.0550	35.60	-0.642%	358,198	+12.388%
2024-12-30	33.43	36.2500	33.2900	35.83	+7.759%	635,574	+11.666%
2024-12-27	33.30	33.4200	32.7800	33.25	-0.598%	216,915	+20.331%
2024-12-26	32.97	33.4600	32.8900	33.45	+0.753%	216,089	+19.611%
2024-12-24	33.07	33.3300	32.8500	33.20	+0.423%	147,858	+20.512%
2024-12-23	33.15	33.3200	32.6700	33.06	-1.018%	281,557	+21.022%
2024-12-20	32.83	33.6850	32.7700	33.40	+0.542%	631,768	+19.790%
2024-12-19	33.20	33.3900	32.3950	33.22	+0.514%	463,114	+20.439%
2024-12-18	34.49	34.7200	32.9600	33.05	-3.980%	376,020	+21.059%
2024-12-17	34.04	34.6600	33.7500	34.42	+0.584%	337,696	+16.241%
2024-12-16	34.24	34.8600	34.0400	34.22	-0.436%	260,542	+16.920%
2024-12-13	34.97	35.0500	34.2200	34.37	-1.688%	193,049	+16.410%
2024-12-12	35.10	35.5900	34.7700	34.96	-0.399%	301,091	+14.445%
2024-12-11	35.90	36.0500	35.0800	35.10	-1.377%	646,487	+13.989%
2024-12-10	37.06	37.1600	35.3100	35.59	-3.576%	509,210	+12.419%
2024-12-09	37.55	37.7200	36.8900	36.91	-1.757%	228,411	+8.399%
2024-12-06	37.53	37.6400	37.1500	37.57	+0.428%	254,034	+6.495%
2024-12-05	38.71	38.8000	37.3900	37.41	-3.208%	251,139	+6.950%
2024-12-04	38.74	39.0000	38.3249	38.65	-0.566%	582,145	+3.519%
2024-12-03	37.12	39.3800	37.0200	38.87	+6.289%	1,121,706	+2.933%
2024-12-02	37.01	37.2034	36.5700	36.57	-1.135%	343,508	+9.407%
2024-11-29	36.89	37.4500	36.8900	36.99	+0.955%	399,211	+8.164%
2024-11-27	36.84	37.2100	36.6200	36.64	-0.381%	324,081	+9.198%
2024-11-26	36.75	37.0000	36.3200	36.78	-0.190%	454,950	+8.782%
2024-11-25	36.51	37.1800	36.4550	36.85	+1.571%	423,286	+8.575%
2024-11-22	36.34	36.6700	36.1300	36.28	+0.166%	362,103	+10.281%
2024-11-21	35.50	36.6500	35.3901	36.22	+1.599%	326,148	+10.464%
2024-11-20	35.59	36.2099	35.3200	35.65	+0.281%	439,497	+12.230%
2024-11-19	35.74	35.8400	35.0500	35.55	-1.305%	338,337	+12.546%
2024-11-18	35.29	36.6900	35.2900	36.02	-1.017%	443,685	+11.077%
2024-11-15	35.91	36.8600	35.5550	36.39	+1.620%	495,160	+9.948%
2024-11-14	36.72	36.8450	35.7100	35.81	-2.558%	403,014	+11.729%
2024-11-13	37.55	37.7053	36.7500	36.75	-2.468%	319,718	+8.871%
2024-11-12	38.31	38.9300	37.6800	37.68	-2.887%	586,478	+6.184%
2024-11-11	38.59	39.2100	37.3100	38.80	-0.894%	748,964	+3.119%
2024-11-08	41.00	41.4900	38.4900	39.15	-9.123%	730,730	+2.197%
2024-11-07	43.38	44.1400	42.9100	43.08	-0.554%	417,629	-7.126%
2024-11-06	43.39	44.0500	42.9900	43.32	+4.260%	701,001	-7.641%
2024-11-05	40.47	41.6500	40.4250	41.55	+2.491%	225,885	-3.706%
2024-11-04	40.75	41.1600	40.2600	40.54	-0.929%	227,348	-1.307%
2024-11-01	42.12	42.1200	40.4020	40.92	-1.894%	290,237	-2.224%
2024-10-31	42.08	42.2900	41.6400	41.71	-1.348%	162,834	-4.076%
2024-10-30	42.38	42.8900	42.1500	42.28	-0.728%	181,428	-5.369%
2024-10-29	42.20	42.6200	42.1600	42.59	+0.330%	147,608	-6.058%
2024-10-28	42.42	42.9800	42.3600	42.45	+0.616%	254,847	-5.748%
2024-10-25	42.21	42.3498	41.8454	42.19	+0.238%	112,399	-5.167%
2024-10-24	41.90	42.1850	41.2700	42.09	+0.766%	256,524	-4.942%
2024-10-23	41.90	42.2800	41.1800	41.77	-0.995%	385,767	-4.214%
2024-10-22	42.41	42.5200	41.8000	42.19	-0.519%	136,348	-5.167%
2024-10-21	43.52	43.5600	42.3500	42.41	-2.101%	125,767	-5.659%
2024-10-18	43.75	43.8200	43.1001	43.32	-0.983%	224,860	-7.641%
2024-10-17	43.51	44.0450	43.1950	43.75	+0.806%	121,687	-8.549%
2024-10-16	43.06	43.7000	42.8001	43.40	+0.836%	199,046	-7.811%
2024-10-15	42.90	43.5000	42.5500	43.04	-0.070%	511,392	-7.040%
2024-10-14	42.22	43.7300	42.0000	43.07	+1.796%	274,285	-7.105%
2024-10-11	42.23	42.6550	41.7000	42.31	+0.071%	200,373	-5.436%
2024-10-10	42.10	43.3600	41.9200	42.28	-0.868%	162,569	-5.369%
2024-10-09	41.67	43.8199	41.6700	42.65	+2.598%	609,313	-6.190%
2024-10-08	41.09	41.6300	40.7600	41.57	+0.972%	141,391	-3.753%
2024-10-07	41.51	41.7900	41.1200	41.17	-1.601%	179,530	-2.818%
2024-10-04	42.11	42.2400	41.2800	41.84	+1.063%	123,484	-4.374%
2024-10-03	41.85	42.1200	41.2700	41.40	-1.965%	158,038	-3.357%
2024-10-02	42.09	42.6650	41.8000	42.23	+0.476%	131,311	-5.257%
2024-10-01	42.37	42.5450	41.7850	42.03	-1.176%	184,705	-4.806%
2024-09-30	42.03	42.7100	41.9800	42.53	+0.925%	133,706	-5.925%
2024-09-27	41.84	42.3250	41.7100	42.14	+1.298%	157,491	-5.055%
2024-09-26	41.56	42.2750	41.1400	41.60	+0.800%	243,655	-3.822%
2024-09-25	41.06	41.3900	40.8900	41.27	0.000%	135,288	-3.053%
2024-09-24	41.77	41.8300	41.1600	41.27	-0.554%	127,824	-3.053%
2024-09-23	42.27	42.4200	41.3200	41.50	-1.495%	233,091	-3.590%
2024-09-20	41.94	42.2700	41.5800	42.13	+0.310%	579,486	-5.032%
2024-09-19	41.85	42.0800	41.3500	42.00	+2.689%	294,651	-4.738%
2024-09-18	41.75	42.2900	40.8900	40.90	-1.517%	348,520	-2.176%
2024-09-17	41.39	41.8250	41.1101	41.53	+1.120%	359,041	-3.660%
2024-09-16	40.50	41.4900	40.2800	41.07	+1.936%	530,299	-2.581%
2024-09-13	39.90	40.4200	39.5500	40.29	+2.129%	251,978	-0.695%
2024-09-12	39.64	39.7850	39.3900	39.45	-0.076%	176,127	+1.420%
2024-09-11	39.19	39.6100	38.3700	39.48	+0.305%	295,018	+1.342%
2024-09-10	39.66	39.7850	38.8250	39.36	-0.706%	343,561	+1.651%
2024-09-09	39.92	40.3900	39.6200	39.64	-0.950%	205,623	+0.933%
2024-09-06	40.58	41.0300	39.6800	40.02	-1.767%	256,889	-0.025%
2024-09-05	40.72	41.0100	40.2700	40.74	+0.123%	210,946	-1.792%
2024-09-04	40.52	41.4200	40.3200	40.69	+0.420%	303,101	-1.671%
2024-09-03	41.79	42.1500	40.3810	40.52	-4.027%	226,915	-1.259%
2024-08-30	42.13	42.6500	41.9100	42.22	+0.524%	278,262	-5.234%
2024-08-29	42.32	42.7000	41.6278	42.00	+0.191%	264,986	-4.738%
2024-08-28	41.70	42.3100	41.4800	41.92	+0.335%	389,085	-4.556%
2024-08-27	42.26	42.5100	41.7500	41.78	-1.089%	533,611	-4.236%
2024-08-26	42.20	42.5500	42.0000	42.24	+1.028%	403,571	-5.279%
2024-08-23	41.89	42.9900	41.6000	41.81	+1.976%	590,836	-4.305%
2024-08-22	41.00	41.5600	40.9500	41.00	0.000%	347,656	-2.415%
2024-08-21	41.76	41.7600	40.6700	41.00	-0.846%	236,812	-2.415%
2024-08-20	41.01	41.5400	40.6500	41.35	+0.315%	349,251	-3.241%
2024-08-19	40.48	41.3750	39.9250	41.22	+1.778%	389,652	-2.935%
2024-08-16	41.27	41.4500	39.9601	40.50	+4.759%	927,337	-1.210%
2024-08-15	38.34	38.9552	38.1600	38.66	+2.438%	289,257	+3.492%
2024-08-14	37.53	38.1100	37.2150	37.74	+0.721%	460,598	+6.015%
2024-08-13	37.26	37.6466	37.2300	37.47	+1.325%	300,829	+6.779%
2024-08-12	37.26	37.7543	36.6100	36.98	-0.884%	377,953	+8.194%
2024-08-09	37.69	37.6900	37.0900	37.31	-1.244%	127,961	+7.237%
2024-08-08	36.84	37.8400	36.3050	37.78	+4.077%	204,468	+5.903%
2024-08-07	36.74	37.3200	36.1900	36.30	-0.466%	764,387	+10.220%
2024-08-06	35.73	36.4700	35.3800	36.47	+1.900%	454,499	+9.707%
2024-08-05	35.21	36.0400	34.1500	35.79	-2.079%	543,584	+11.791%
2024-08-02	36.85	37.2050	36.3310	36.55	-3.102%	209,510	+9.466%
2024-08-01	39.44	39.8440	37.3800	37.72	-4.482%	228,106	+6.071%
2024-07-31	39.38	40.1350	39.3200	39.49	+0.279%	241,415	+1.317%
2024-07-30	39.10	39.4700	38.9900	39.38	+1.260%	261,736	+1.600%
2024-07-29	39.03	39.3901	38.8100	38.89	-0.051%	241,906	+2.880%
2024-07-26	38.82	39.2500	38.6400	38.91	+0.647%	324,289	+2.827%
2024-07-25	38.96	39.7100	38.6500	38.66	-0.207%	366,519	+3.492%
2024-07-24	40.02	40.3600	38.5600	38.74	-0.590%	394,308	+3.278%
2024-07-23	38.37	39.6300	38.1100	38.97	+1.856%	359,608	+2.669%
2024-07-22	38.11	38.4200	37.7000	38.26	+0.977%	450,044	+4.574%
2024-07-19	38.01	38.2500	37.5900	37.89	-0.237%	139,220	+5.595%
2024-07-18	37.61	38.8600	37.6100	37.98	+0.158%	209,482	+5.345%
2024-07-17	38.01	38.5250	37.8500	37.92	-0.889%	228,581	+5.512%
2024-07-16	37.85	38.4700	37.7600	38.26	+1.297%	233,527	+4.574%
2024-07-15	37.44	38.0400	36.9400	37.77	+1.505%	301,318	+5.931%
2024-07-12	36.90	37.2850	36.6100	37.21	+1.750%	338,539	+7.525%
2024-07-11	35.57	36.7600	35.1650	36.57	+5.086%	259,179	+9.407%
2024-07-10	34.17	34.9600	33.9000	34.80	+2.143%	316,569	+14.971%
2024-07-09	34.19	34.4800	34.0000	34.07	-0.642%	216,281	+17.435%
2024-07-08	34.58	34.7400	34.0700	34.29	-0.436%	138,401	+16.681%
2024-07-05	34.30	34.6700	34.2100	34.44	+0.175%	124,319	+16.173%
2024-07-03	34.32	34.6000	34.1001	34.38	+0.204%	72,315	+16.376%
2024-07-02	33.85	34.5000	33.8500	34.31	+1.269%	131,274	+16.613%
2024-07-01	34.24	34.2700	33.4600	33.88	-1.022%	266,451	+18.093%
2024-06-28	34.48	34.7400	34.0000	34.23	-0.494%	1,096,810	+16.886%
2024-06-27	34.27	34.5200	33.9400	34.40	+0.969%	143,156	+16.308%
2024-06-26	33.10	34.0700	33.0350	34.07	+2.037%	250,701	+17.435%
2024-06-25	33.40	33.5200	32.8100	33.39	+0.120%	248,981	+19.826%
2024-06-24	33.69	33.8500	33.1600	33.35	-0.833%	225,781	+19.970%
2024-06-21	33.53	33.8500	33.3850	33.63	+0.298%	458,806	+18.971%
2024-06-20	33.01	33.5900	32.7400	33.53	+1.268%	398,047	+19.326%
2024-06-18	33.50	33.6700	33.0500	33.11	-0.720%	473,869	+20.840%
2024-06-17	32.97	33.3750	32.7100	33.35	+0.725%	436,155	+19.970%
2024-06-14	33.22	33.4500	32.6750	33.11	-0.868%	256,058	+20.840%
2024-06-13	34.45	34.8000	33.3900	33.40	-3.273%	543,009	+19.790%
2024-06-12	35.04	35.5900	34.5100	34.53	+0.203%	267,814	+15.870%
2024-06-11	34.62	34.9900	34.3900	34.46	-0.863%	209,220	+16.106%
2024-06-10	34.12	35.1000	33.8100	34.76	+1.548%	382,165	+15.104%
2024-06-07	34.85	35.0900	34.2100	34.23	-1.525%	344,412	+16.886%
2024-06-06	34.69	35.2200	34.6350	34.76	-0.144%	222,861	+15.104%
2024-06-05	34.95	34.9900	34.1650	34.81	+0.433%	369,264	+14.938%
2024-06-04	34.97	35.1600	34.4700	34.66	-1.450%	260,159	+15.436%
2024-06-03	35.63	35.6750	34.8000	35.17	-1.041%	208,219	+13.762%
2024-05-31	35.24	35.5700	34.8800	35.54	+1.282%	198,252	+12.577%
2024-05-30	35.16	35.1600	34.7400	35.09	+0.114%	361,558	+14.021%
2024-05-29	34.87	35.5600	34.8700	35.05	-0.596%	217,361	+14.151%
2024-05-28	35.67	36.2250	35.1150	35.26	-0.760%	334,652	+13.471%
2024-05-24	35.75	35.9665	35.4200	35.53	-0.309%	291,013	+12.609%
2024-05-23	36.87	36.8850	35.5100	35.64	-3.284%	194,573	+12.262%
2024-05-22	37.35	37.6500	36.8100	36.85	-1.655%	133,829	+8.575%
2024-05-21	37.22	37.7500	37.1200	37.47	+0.348%	276,351	+6.779%
2024-05-20	37.01	37.4000	36.7400	37.34	+0.701%	245,649	+7.151%
2024-05-17	37.20	37.8000	37.0200	37.08	+0.081%	321,335	+7.902%
2024-05-16	36.64	37.0600	36.4800	37.05	+0.707%	256,596	+7.989%
2024-05-15	36.64	37.0450	36.5400	36.79	+0.602%	259,166	+8.752%
2024-05-14	36.81	36.8100	36.3200	36.57	+0.384%	273,249	+9.407%
2024-05-13	37.56	37.5600	36.3046	36.43	-2.096%	343,311	+9.827%
2024-05-10	37.03	37.6300	36.5900	37.21	+0.867%	569,839	+7.525%
2024-05-09	36.55	38.5000	34.1100	36.89	-7.497%	1,064,954	+8.458%
2024-05-08	39.77	39.9300	39.0650	39.88	-0.150%	389,798	+0.326%
2024-05-07	39.26	40.1300	39.0100	39.94	+1.732%	590,179	+0.175%
2024-05-06	40.54	40.6700	39.2600	39.26	-2.581%	466,842	+1.910%
2024-05-03	40.00	41.5800	39.9300	40.30	+2.077%	878,524	-0.720%
2024-05-02	39.84	40.1000	39.4200	39.48	-0.202%	236,273	+1.342%
2024-05-01	39.40	40.0400	39.0500	39.56	+1.047%	375,729	+1.138%
2024-04-30	39.94	40.1300	39.1000	39.15	-2.369%	269,011	+2.197%
2024-04-29	39.52	40.1600	39.2100	40.10	+1.725%	202,942	-0.224%
2024-04-26	39.42	39.7200	39.2400	39.42	-0.177%	169,037	+1.497%
2024-04-25	39.29	39.5000	38.8200	39.49	+0.076%	208,360	+1.317%
2024-04-24	39.50	39.9300	39.1500	39.46	-0.228%	250,095	+1.394%
2024-04-23	38.50	39.7700	38.4124	39.55	+2.834%	244,134	+1.163%
2024-04-22	38.15	38.7600	37.9300	38.46	+1.371%	230,640	+4.030%
2024-04-19	37.59	38.1000	37.5900	37.94	+0.877%	212,691	+5.456%
2024-04-18	37.80	37.9400	37.4650	37.61	-0.555%	258,291	+6.381%
2024-04-17	38.68	38.6800	37.5200	37.82	-1.638%	347,249	+5.791%
2024-04-16	38.32	38.7100	38.1050	38.45	-0.363%	258,703	+4.057%
2024-04-15	39.47	39.5475	38.4900	38.59	-1.456%	213,554	+3.680%
2024-04-12	39.38	39.4600	38.7000	39.16	-1.086%	283,512	+2.171%
2024-04-11	39.60	39.7000	39.1100	39.59	+0.329%	188,669	+1.061%
2024-04-10	38.84	39.5750	38.6600	39.46	-0.829%	208,968	+1.394%
2024-04-09	39.92	40.0000	39.4300	39.79	+0.025%	333,724	+0.553%
2024-04-08	39.85	40.0199	39.5800	39.78	-0.025%	470,364	+0.578%
2024-04-05	39.32	39.9095	39.2800	39.79	+1.324%	175,163	+0.553%
2024-04-04	39.86	40.1500	39.1600	39.27	-1.083%	238,836	+1.884%
2024-04-03	39.46	40.3500	39.3900	39.70	+0.126%	647,296	+0.781%
2024-04-02	38.92	39.7500	38.8200	39.65	+0.814%	310,865	+0.908%
2024-04-01	39.24	39.6400	39.0100	39.33	+0.306%	269,497	+1.729%
2024-03-28	39.08	39.5900	39.0200	39.21	+0.668%	230,559	+2.040%
2024-03-27	38.55	38.9700	38.2201	38.95	+1.937%	228,863	+2.721%
2024-03-26	38.41	38.6050	38.1900	38.21	+0.341%	583,434	+4.711%
2024-03-25	38.55	38.6700	37.9500	38.08	-1.117%	225,866	+5.068%
2024-03-22	39.01	39.2600	38.3750	38.51	-1.104%	201,013	+3.895%
2024-03-21	39.07	39.3100	38.8000	38.94	-0.103%	205,227	+2.748%
2024-03-20	38.40	39.6800	38.2900	38.98	+1.802%	443,348	+2.642%
2024-03-19	37.29	38.3200	37.2900	38.29	+2.188%	1,325,591	+4.492%
2024-03-18	37.44	37.9600	37.2500	37.47	+0.187%	657,671	+6.779%
2024-03-15	37.63	37.9700	37.2800	37.40	-1.137%	885,153	+6.979%
2024-03-14	37.96	38.0300	37.5600	37.83	-0.185%	1,127,281	+5.763%
2024-03-13	37.99	38.2400	37.7514	37.90	-0.237%	275,648	+5.567%
2024-03-12	37.68	38.2400	37.4500	37.99	+0.930%	446,105	+5.317%
2024-03-11	38.00	38.0550	37.2200	37.64	-0.869%	410,830	+6.296%
2024-03-08	37.83	38.3200	37.4800	37.97	+0.556%	313,929	+5.373%
2024-03-07	38.34	38.6100	37.7200	37.76	-1.048%	526,632	+5.959%
2024-03-06	38.32	38.4650	37.8100	38.16	+0.105%	267,028	+4.848%
2024-03-05	38.09	38.6597	37.9200	38.12	-0.026%	276,754	+4.958%
2024-03-04	38.84	39.0200	37.7400	38.13	-1.803%	482,651	+4.931%
2024-03-01	38.62	39.3900	38.0400	38.83	+0.883%	394,163	+3.039%
2024-02-29	38.47	38.7100	38.0081	38.49	+1.077%	383,790	+3.949%
2024-02-28	36.59	38.1300	36.5900	38.08	+3.142%	545,475	+5.068%
2024-02-27	37.27	37.4050	36.6200	36.92	-0.939%	553,624	+8.369%
2024-02-26	37.17	37.6300	37.0500	37.27	-0.401%	433,130	+7.352%
2024-02-23	37.57	37.9900	37.3400	37.42	+0.027%	501,195	+6.921%
2024-02-22	36.63	37.6000	36.6200	37.41	+1.108%	612,796	+6.950%
2024-02-21	37.98	37.9800	36.2400	37.00	-2.503%	957,684	+8.135%
2024-02-20	37.35	37.9600	37.0600	37.95	+0.877%	363,936	+5.428%
2024-02-16	36.59	38.0400	36.5000	37.62	+2.367%	510,862	+6.353%
2024-02-15	36.98	37.5900	36.5800	36.75	-0.756%	509,581	+8.871%
2024-02-14	36.96	37.2050	36.6075	37.03	+0.734%	433,978	+8.048%
2024-02-13	35.79	37.4700	35.4800	36.76	+0.082%	531,502	+8.841%
2024-02-12	36.77	37.3200	36.0600	36.73	-0.217%	793,562	+8.930%
2024-02-09	36.84	37.4700	36.5500	36.81	-0.406%	554,598	+8.693%
2024-02-08	36.10	37.9400	35.9880	36.96	+2.667%	638,194	+8.252%
2024-02-07	36.01	37.2500	34.6900	36.00	+4.046%	609,750	+11.139%
2024-02-06	33.76	35.1100	33.4700	34.60	+2.823%	672,131	+15.636%
2024-02-05	33.30	33.7100	33.0750	33.65	-0.326%	484,125	+18.900%
2024-02-02	33.79	33.8900	33.3600	33.76	-0.442%	175,429	+18.513%
2024-02-01	33.53	33.9200	33.1750	33.91	+1.710%	169,220	+17.989%
2024-01-31	33.72	34.4500	33.3100	33.34	-1.710%	231,454	+20.006%
2024-01-30	33.86	34.5500	33.7300	33.92	0.000%	484,794	+17.954%
2024-01-29	33.07	33.9500	32.8960	33.92	+1.193%	196,132	+17.954%
2024-01-26	34.19	34.6000	33.5200	33.52	-1.614%	1,046,519	+19.362%
2024-01-25	34.22	34.6350	33.8800	34.07	+0.829%	522,489	+17.435%
2024-01-24	34.29	34.3900	33.5539	33.79	-0.354%	459,722	+18.408%
2024-01-23	33.88	34.5500	33.6500	33.91	+1.527%	649,478	+17.989%
2024-01-22	33.55	34.0450	33.2000	33.40	-0.239%	654,806	+19.790%
2024-01-19	33.37	33.7728	33.0300	33.48	+1.117%	540,191	+19.504%
2024-01-18	32.52	33.4000	32.5200	33.11	+2.002%	504,873	+20.840%
2024-01-17	32.07	32.5900	31.8400	32.46	+0.495%	594,060	+23.259%
2024-01-16	31.99	32.4000	31.3100	32.30	+0.498%	888,741	+23.870%
2024-01-12	31.97	32.3300	31.4700	32.14	+1.902%	634,363	+24.487%
2024-01-11	30.83	31.5500	30.4200	31.54	+2.502%	544,809	+26.855%

.dark-mode .D7MP4W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D7MP4W{ color: #333333; background-color: white; border: 2px solid #333333; }MSGEMadison Square Garden Entertainment Corp.stock NYSE

MSGE
Madison Square Garden Entertainment Corp.
stock NYSE