Madison Square Garden Entertainment Corp. (MSGE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39.42

-0.07

(-0.18%)

At close: 04:00PM EDT

39.42

0.00

(0.00%)

After hours:

05:51PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	39.42	39.72	39.24	39.42	39.42	175,200
Apr 25, 2024	39.29	39.50	38.82	39.49	39.49	377,900
Apr 24, 2024	39.50	39.93	39.15	39.46	39.46	256,500
Apr 23, 2024	38.50	39.77	38.41	39.55	39.55	248,700
Apr 22, 2024	38.15	38.76	37.93	38.46	38.46	236,400
Apr 19, 2024	37.59	38.10	37.59	37.94	37.94	228,100
Apr 18, 2024	37.80	37.94	37.47	37.61	37.61	488,200
Apr 17, 2024	38.68	38.68	37.52	37.82	37.82	353,000
Apr 16, 2024	38.32	38.71	38.10	38.45	38.45	549,000
Apr 15, 2024	39.47	39.55	38.49	38.59	38.59	431,500
Apr 12, 2024	39.38	39.46	38.70	39.16	39.16	283,500
Apr 11, 2024	39.60	39.70	39.11	39.59	39.59	188,700
Apr 10, 2024	38.84	39.58	38.66	39.46	39.46	209,000
Apr 09, 2024	39.92	40.00	39.43	39.79	39.79	333,700
Apr 08, 2024	39.85	40.02	39.58	39.78	39.78	470,400
Apr 05, 2024	39.32	39.91	39.28	39.79	39.79	175,200
Apr 04, 2024	39.86	40.15	39.16	39.27	39.27	238,800
Apr 03, 2024	39.46	40.35	39.39	39.70	39.70	647,300
Apr 02, 2024	38.92	39.75	38.82	39.65	39.65	310,900
Apr 01, 2024	39.24	39.64	39.01	39.33	39.33	269,500
Mar 28, 2024	39.08	39.59	39.02	39.21	39.21	230,600
Mar 27, 2024	38.55	38.97	38.22	38.95	38.95	228,900
Mar 26, 2024	38.41	38.60	38.19	38.21	38.21	583,400
Mar 25, 2024	38.55	38.67	37.95	38.08	38.08	225,900
Mar 22, 2024	39.01	39.26	38.38	38.51	38.51	201,000
Mar 21, 2024	39.07	39.31	38.80	38.94	38.94	205,200
Mar 20, 2024	38.40	39.68	38.29	38.98	38.98	443,300
Mar 19, 2024	37.29	38.32	37.29	38.29	38.29	1,325,600
Mar 18, 2024	37.44	37.96	37.25	37.47	37.47	657,700
Mar 15, 2024	37.63	37.97	37.28	37.40	37.40	885,200
Mar 14, 2024	37.96	38.03	37.56	37.83	37.83	1,127,300
Mar 13, 2024	37.99	38.24	37.75	37.90	37.90	275,600
Mar 12, 2024	37.68	38.24	37.45	37.99	37.99	446,100
Mar 11, 2024	38.00	38.06	37.22	37.64	37.64	410,800
Mar 08, 2024	37.83	38.32	37.48	37.97	37.97	313,900
Mar 07, 2024	38.34	38.61	37.72	37.76	37.76	526,600
Mar 06, 2024	38.32	38.47	37.81	38.16	38.16	267,000
Mar 05, 2024	38.09	38.66	37.92	38.12	38.12	276,800
Mar 04, 2024	38.84	39.02	37.74	38.13	38.13	482,700
Mar 01, 2024	38.62	39.39	38.04	38.83	38.83	394,200
Feb 29, 2024	38.47	38.71	38.01	38.49	38.49	383,800
Feb 28, 2024	36.59	38.13	36.59	38.08	38.08	545,500
Feb 27, 2024	37.27	37.40	36.62	36.92	36.92	553,600
Feb 26, 2024	37.17	37.63	37.05	37.27	37.27	433,100
Feb 23, 2024	37.57	37.99	37.34	37.42	37.42	501,200
Feb 22, 2024	36.63	37.60	36.62	37.41	37.41	612,800
Feb 21, 2024	37.98	37.98	36.24	37.00	37.00	957,700
Feb 20, 2024	37.35	37.96	37.06	37.95	37.95	363,900
Feb 16, 2024	36.59	38.04	36.50	37.62	37.62	510,900
Feb 15, 2024	36.98	37.59	36.58	36.75	36.75	509,600
Feb 14, 2024	36.96	37.21	36.61	37.03	37.03	434,000
Feb 13, 2024	35.79	37.47	35.48	36.76	36.76	531,400
Feb 12, 2024	36.77	37.32	36.06	36.73	36.73	793,600
Feb 09, 2024	36.84	37.47	36.55	36.81	36.81	554,600
Feb 08, 2024	36.10	37.94	35.99	36.96	36.96	638,200
Feb 07, 2024	36.01	37.25	34.69	36.00	36.00	609,700
Feb 06, 2024	33.76	35.11	33.47	34.60	34.60	672,100
Feb 05, 2024	33.30	33.71	33.08	33.65	33.65	484,100
Feb 02, 2024	33.79	33.89	33.36	33.76	33.76	175,400
Feb 01, 2024	33.53	33.92	33.17	33.91	33.91	169,200
Jan 31, 2024	33.72	34.45	33.31	33.34	33.34	231,500
Jan 30, 2024	33.86	34.55	33.73	33.92	33.92	484,800
Jan 29, 2024	33.07	33.95	32.90	33.92	33.92	196,100
Jan 26, 2024	34.19	34.60	33.52	33.52	33.52	1,046,500
Jan 25, 2024	34.22	34.63	33.88	34.07	34.07	522,500
Jan 24, 2024	34.29	34.39	33.55	33.79	33.79	459,700
Jan 23, 2024	33.88	34.55	33.65	33.91	33.91	649,500
Jan 22, 2024	33.55	34.04	33.20	33.40	33.40	654,800
Jan 19, 2024	33.37	33.77	33.03	33.48	33.48	540,200
Jan 18, 2024	32.52	33.40	32.52	33.11	33.11	504,900
Jan 17, 2024	32.07	32.59	31.84	32.46	32.46	594,100
Jan 16, 2024	31.99	32.40	31.31	32.30	32.30	888,700
Jan 12, 2024	31.97	32.33	31.47	32.14	32.14	634,400
Jan 11, 2024	30.83	31.55	30.42	31.54	31.54	544,800
Jan 10, 2024	30.73	30.82	30.25	30.77	30.77	572,500
Jan 09, 2024	30.56	30.65	30.30	30.59	30.59	601,100
Jan 08, 2024	30.35	30.93	30.35	30.87	30.87	424,800
Jan 05, 2024	30.25	30.81	30.13	30.34	30.34	397,800
Jan 04, 2024	30.27	30.65	30.22	30.57	30.57	515,600
Jan 03, 2024	30.81	30.93	30.10	30.17	30.17	655,100
Jan 02, 2024	31.47	31.71	30.66	30.99	30.99	569,400
Dec 29, 2023	31.63	32.15	31.57	31.79	31.79	451,000
Dec 28, 2023	31.80	32.09	31.65	31.80	31.80	389,300
Dec 27, 2023	31.30	31.87	31.14	31.82	31.82	577,700
Dec 26, 2023	31.00	31.50	30.71	31.42	31.42	395,200
Dec 22, 2023	31.96	32.06	31.11	31.15	31.15	388,100
Dec 21, 2023	31.76	31.96	31.56	31.87	31.87	500,900
Dec 20, 2023	31.85	32.39	31.38	31.44	31.44	597,900
Dec 19, 2023	31.53	32.07	31.45	31.97	31.97	552,100
Dec 18, 2023	31.28	31.84	30.75	31.32	31.32	428,400
Dec 15, 2023	32.30	32.30	31.10	31.16	31.16	1,148,700
Dec 14, 2023	33.00	33.25	31.50	32.20	32.20	658,900
Dec 13, 2023	31.58	32.35	31.09	32.20	32.20	657,700
Dec 12, 2023	31.82	31.88	31.35	31.64	31.64	626,800
Dec 11, 2023	32.01	32.28	31.66	31.68	31.68	475,700
Dec 08, 2023	31.44	32.27	31.12	32.20	32.20	581,200
Dec 07, 2023	30.37	31.30	30.21	31.30	31.30	779,800
Dec 06, 2023	30.48	30.96	30.00	30.19	30.19	423,700
Dec 05, 2023	30.60	30.79	30.08	30.35	30.35	262,600
Dec 04, 2023	30.71	31.23	30.71	30.98	30.98	392,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,199.72-1,773.29(-2.02%)

Madison Square Garden Entertainment Corp. (MSGE)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,199.72
-1,773.29(-2.02%)