Madison Square Garden Ent... (MSGE)
NYSE: MSGE
· Real-Time Price · USD
40.87
0.40 (0.99%)
At close: Sep 05, 2025, 3:59 PM
40.86
-0.01%
After-hours: Sep 05, 2025, 06:09 PM EDT
MSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.64 | 41.23 | 40.30 | 40.86 | 40.86 | 0.96% | 213,705 |
| 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 |
| Aug 28, 2025 | 39.54 | 40.92 | 39.30 | 40.90 | 40.90 | 3.78% | 335,838 |
| Aug 27, 2025 | 39.75 | 39.92 | 38.97 | 39.41 | 39.41 | -1.20% | 387,200 |
| Aug 26, 2025 | 39.29 | 39.91 | 39.04 | 39.89 | 39.89 | 1.60% | 309,940 |
| Aug 25, 2025 | 39.42 | 39.48 | 38.79 | 39.26 | 39.26 | -0.18% | 554,239 |
| Aug 22, 2025 | 37.91 | 39.36 | 37.86 | 39.33 | 39.33 | 4.43% | 314,202 |
| Aug 21, 2025 | 37.21 | 37.98 | 37.21 | 37.66 | 37.66 | 0.27% | 366,440 |
| Aug 20, 2025 | 37.45 | 37.70 | 36.67 | 37.56 | 37.56 | -0.05% | 316,406 |
| Aug 19, 2025 | 36.88 | 37.73 | 36.72 | 37.58 | 37.58 | 2.37% | 226,900 |
| Aug 18, 2025 | 36.92 | 37.14 | 36.37 | 36.71 | 36.71 | -0.33% | 270,127 |
| Aug 15, 2025 | 36.25 | 37.04 | 36.05 | 36.83 | 36.83 | 1.38% | 485,621 |
| Aug 14, 2025 | 36.72 | 36.77 | 35.56 | 36.33 | 36.33 | -1.25% | 555,428 |
| 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 |