Madison Square Garden Ent... (MSGE)
33.79
-0.10 (-0.30%)
At close: Mar 28, 2025, 3:59 PM
33.71
-0.24%
After-hours: Mar 28, 2025, 04:05 PM EDT
MSGE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 33.64 | 34.12 | 33.48 | 33.89 | 0.27 | 0.80% | 176,123 |
| Mar 26, 2025 | 33.26 | 34.10 | 33.26 | 33.62 | 0.36 | 1.08% | 302,019 |
| Mar 25, 2025 | 34.03 | 34.17 | 33.17 | 33.26 | -0.84 | -2.46% | 269,000 |
| Mar 24, 2025 | 34.15 | 34.56 | 33.62 | 34.10 | 0.25 | 0.74% | 450,018 |
| Mar 21, 2025 | 33.74 | 33.92 | 33.23 | 33.85 | -0.17 | -0.50% | 633,300 |
| Mar 20, 2025 | 32.99 | 34.55 | 32.99 | 34.02 | 0.71 | 2.13% | 385,700 |
| Mar 19, 2025 | 32.86 | 33.85 | 32.64 | 33.31 | 0.31 | 0.94% | 445,514 |
| Mar 18, 2025 | 31.96 | 33.12 | 31.75 | 33.00 | 0.98 | 3.06% | 370,235 |
| Mar 17, 2025 | 31.33 | 32.11 | 31.33 | 32.02 | 0.60 | 1.91% | 328,100 |
| Mar 14, 2025 | 30.77 | 31.63 | 30.40 | 31.42 | 0.98 | 3.22% | 429,700 |
| Mar 13, 2025 | 31.58 | 31.70 | 30.01 | 30.44 | -1.41 | -4.43% | 311,846 |
| Mar 12, 2025 | 32.63 | 32.82 | 31.10 | 31.85 | -0.54 | -1.67% | 361,200 |
| Mar 11, 2025 | 31.24 | 33.48 | 31.24 | 32.39 | 1.80 | 5.88% | 402,767 |
| Mar 10, 2025 | 31.33 | 31.85 | 30.56 | 30.59 | -1.26 | -3.96% | 408,942 |
| Mar 7, 2025 | 32.29 | 32.61 | 31.22 | 31.85 | -0.43 | -1.33% | 407,800 |
| Mar 6, 2025 | 32.47 | 32.85 | 32.22 | 32.28 | -0.43 | -1.31% | 354,000 |
| Mar 5, 2025 | 32.80 | 33.11 | 32.30 | 32.71 | -0.27 | -0.82% | 449,312 |
| Mar 4, 2025 | 33.52 | 33.80 | 32.60 | 32.98 | -0.85 | -2.51% | 314,500 |
| Mar 3, 2025 | 34.34 | 34.76 | 33.74 | 33.83 | -0.70 | -2.03% | 295,632 |
| Feb 28, 2025 | 34.29 | 34.69 | 34.01 | 34.53 | 0.33 | 0.96% | 275,620 |
| Feb 27, 2025 | 34.36 | 34.59 | 33.99 | 34.20 | -0.23 | -0.67% | 349,020 |
| Feb 26, 2025 | 34.58 | 35.17 | 34.17 | 34.43 | -0.38 | -1.09% | 398,624 |
| Feb 25, 2025 | 35.47 | 35.65 | 34.37 | 34.81 | -0.51 | -1.44% | 470,300 |
| Feb 24, 2025 | 36.17 | 36.17 | 35.28 | 35.32 | -0.67 | -1.86% | 385,800 |
| Feb 21, 2025 | 37.26 | 37.27 | 35.82 | 35.99 | -0.84 | -2.28% | 408,400 |
| Feb 20, 2025 | 37.44 | 37.53 | 36.69 | 36.83 | -0.89 | -2.36% | 509,900 |
| Feb 19, 2025 | 37.07 | 37.74 | 36.65 | 37.72 | 0.67 | 1.81% | 275,906 |
| Feb 18, 2025 | 37.82 | 37.82 | 36.92 | 37.05 | -0.82 | -2.17% | 204,000 |
| Feb 14, 2025 | 38.35 | 38.40 | 37.59 | 37.87 | -0.30 | -0.79% | 298,932 |
| Feb 13, 2025 | 38.56 | 38.56 | 37.78 | 38.17 | -0.32 | -0.83% | 260,813 |
| Feb 12, 2025 | 37.48 | 38.50 | 37.31 | 38.49 | 0.52 | 1.37% | 264,300 |
| Feb 11, 2025 | 37.50 | 38.09 | 37.39 | 37.97 | 0.36 | 0.96% | 288,400 |
| Feb 10, 2025 | 36.93 | 38.07 | 36.40 | 37.61 | 0.88 | 2.40% | 546,013 |
| Feb 7, 2025 | 36.00 | 37.85 | 35.69 | 36.73 | 0.98 | 2.74% | 463,400 |
| Feb 6, 2025 | 34.70 | 35.99 | 34.26 | 35.75 | -0.12 | -0.33% | 877,300 |
| Feb 5, 2025 | 35.71 | 36.24 | 35.70 | 35.87 | 0.08 | 0.22% | 388,200 |
| Feb 4, 2025 | 36.10 | 36.54 | 35.77 | 35.79 | -0.33 | -0.91% | 258,400 |
| Feb 3, 2025 | 35.90 | 36.59 | 35.69 | 36.12 | -0.22 | -0.61% | 381,201 |
| Jan 31, 2025 | 36.14 | 36.81 | 36.08 | 36.34 | 0.04 | 0.11% | 366,406 |
| Jan 30, 2025 | 36.51 | 36.69 | 36.16 | 36.30 | 0.13 | 0.36% | 279,323 |
| Jan 29, 2025 | 35.75 | 36.61 | 35.65 | 36.17 | 0.31 | 0.86% | 290,400 |
| Jan 28, 2025 | 36.70 | 36.74 | 35.74 | 35.86 | -0.81 | -2.21% | 231,400 |
| Jan 27, 2025 | 36.25 | 37.09 | 36.22 | 36.67 | 0.36 | 0.99% | 692,200 |
| Jan 24, 2025 | 35.86 | 36.41 | 35.78 | 36.31 | 0.41 | 1.14% | 279,500 |
| Jan 23, 2025 | 35.21 | 36.18 | 34.97 | 35.90 | 0.47 | 1.33% | 289,227 |
| Jan 22, 2025 | 36.09 | 36.25 | 35.18 | 35.43 | -0.81 | -2.24% | 251,932 |
| Jan 21, 2025 | 36.16 | 36.67 | 36.05 | 36.24 | 0.28 | 0.78% | 328,908 |
| Jan 17, 2025 | 35.85 | 36.00 | 35.46 | 35.96 | 0.48 | 1.35% | 404,300 |
| Jan 16, 2025 | 35.13 | 35.88 | 35.09 | 35.48 | 0.34 | 0.97% | 232,410 |
| Jan 15, 2025 | 35.75 | 35.75 | 34.78 | 35.14 | 0.06 | 0.17% | 316,838 |