Madison Square Garden Ent... (MSGE)
NYSE: MSGE
· Real-Time Price · USD
36.31
-0.48 (-1.30%)
At close: Aug 14, 2025, 3:59 PM
36.33
0.06%
Pre-market: Aug 15, 2025, 08:45 AM EDT
MSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 36.72 | 36.77 | 35.56 | 36.33 | 36.33 | -1.25% | 550,736 |
| Aug 13, 2025 | 38.88 | 39.41 | 35.31 | 36.79 | 36.79 | -8.53% | 1,016,026 |
| Aug 12, 2025 | 39.33 | 40.50 | 38.81 | 40.22 | 40.22 | 3.31% | 290,875 |
| Aug 11, 2025 | 38.23 | 39.02 | 38.15 | 38.93 | 38.93 | 2.39% | 292,400 |
| Aug 8, 2025 | 38.18 | 38.42 | 37.78 | 38.02 | 38.02 | -0.08% | 181,243 |
| Aug 7, 2025 | 38.38 | 38.58 | 37.19 | 38.05 | 38.05 | -0.26% | 212,921 |
| Aug 6, 2025 | 38.25 | 38.32 | 37.61 | 38.15 | 38.15 | 0.58% | 175,400 |
| Aug 5, 2025 | 38.49 | 38.49 | 37.53 | 37.93 | 37.93 | -0.81% | 169,625 |
| Aug 4, 2025 | 37.12 | 38.37 | 37.12 | 38.24 | 38.24 | 3.69% | 280,707 |
| Aug 1, 2025 | 37.16 | 37.38 | 36.49 | 36.88 | 36.88 | -2.41% | 289,531 |
| Jul 31, 2025 | 37.84 | 38.60 | 37.73 | 37.79 | 37.79 | -0.76% | 235,803 |
| Jul 30, 2025 | 38.79 | 39.08 | 37.78 | 38.08 | 38.08 | -1.60% | 403,400 |
| Jul 29, 2025 | 40.16 | 40.16 | 38.56 | 38.70 | 38.70 | -2.59% | 247,303 |
| Jul 28, 2025 | 39.79 | 39.84 | 39.07 | 39.73 | 39.73 | -0.15% | 377,733 |
| Jul 25, 2025 | 39.66 | 39.85 | 39.11 | 39.79 | 39.79 | 0.43% | 393,720 |
| Jul 24, 2025 | 40.66 | 40.81 | 39.45 | 39.62 | 39.62 | -3.03% | 223,132 |
| Jul 23, 2025 | 40.66 | 40.90 | 40.38 | 40.86 | 40.86 | 0.25% | 184,539 |
| Jul 22, 2025 | 40.36 | 40.81 | 40.17 | 40.76 | 40.76 | 1.49% | 184,100 |
| Jul 21, 2025 | 40.12 | 40.70 | 40.10 | 40.16 | 40.16 | -0.27% | 188,146 |
| Jul 18, 2025 | 40.70 | 41.02 | 40.17 | 40.27 | 40.27 | -1.25% | 285,031 |