Madison Square Garden Ent... (MSGE)
NYSE: MSGE
· Real-Time Price · USD
45.29
0.49 (1.09%)
At close: Sep 26, 2025, 3:59 PM
45.29
0.00%
After-hours: Sep 26, 2025, 06:21 PM EDT
MSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.81 | 45.69 | 44.54 | 45.29 | 45.29 | 1.09% | 324,021 |
| Sep 25, 2025 | 45.27 | 45.33 | 44.73 | 44.80 | 44.80 | -0.80% | 341,034 |
| Sep 24, 2025 | 46.07 | 46.50 | 45.15 | 45.16 | 45.16 | -1.91% | 352,700 |
| Sep 23, 2025 | 45.75 | 46.74 | 45.69 | 46.04 | 46.04 | 0.68% | 330,637 |
| Sep 22, 2025 | 45.06 | 45.84 | 44.75 | 45.73 | 45.73 | 1.28% | 320,800 |
| Sep 19, 2025 | 45.97 | 45.97 | 44.95 | 45.15 | 45.15 | -1.68% | 481,300 |
| Sep 18, 2025 | 45.02 | 46.18 | 44.98 | 45.92 | 45.92 | 2.25% | 454,220 |
| Sep 17, 2025 | 44.52 | 45.57 | 44.42 | 44.91 | 44.91 | 0.70% | 347,800 |
| Sep 16, 2025 | 43.62 | 44.90 | 43.06 | 44.60 | 44.60 | 1.50% | 431,600 |
| Sep 15, 2025 | 44.28 | 44.51 | 43.78 | 43.94 | 43.94 | -0.75% | 361,834 |
| Sep 12, 2025 | 43.65 | 44.39 | 43.33 | 44.27 | 44.27 | 2.24% | 649,403 |
| Sep 11, 2025 | 42.67 | 43.70 | 42.60 | 43.30 | 43.30 | 1.29% | 441,012 |
| Sep 10, 2025 | 41.36 | 42.76 | 41.02 | 42.75 | 42.75 | 3.16% | 367,402 |
| Sep 9, 2025 | 42.05 | 42.45 | 41.36 | 41.44 | 41.44 | -1.52% | 342,200 |
| Sep 8, 2025 | 40.94 | 42.16 | 40.85 | 42.08 | 42.08 | 2.99% | 437,200 |
| Sep 5, 2025 | 40.64 | 41.23 | 40.30 | 40.86 | 40.86 | 0.96% | 224,848 |
| Sep 4, 2025 | 40.47 | 40.84 | 40.29 | 40.47 | 40.47 | 0.12% | 349,700 |
| Sep 3, 2025 | 40.23 | 40.75 | 40.11 | 40.42 | 40.42 | 0.05% | 548,550 |
| Sep 2, 2025 | 40.19 | 40.71 | 39.85 | 40.40 | 40.40 | -0.76% | 316,148 |
| Aug 29, 2025 | 40.83 | 40.83 | 40.20 | 40.71 | 40.71 | -0.46% | 375,045 |