Madison Square Garden Entertainment Corp. (MSGE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 38.82 | 39.25 | 38.64 | 38.91 | 38.91 | 333,000 |
| Jul 25, 2024 | 38.96 | 39.71 | 38.65 | 38.66 | 38.66 | 493,900 |
| Jul 24, 2024 | 40.02 | 40.36 | 38.56 | 38.74 | 38.74 | 402,600 |
| Jul 23, 2024 | 38.37 | 39.63 | 38.11 | 38.97 | 38.97 | 369,900 |
| Jul 22, 2024 | 38.11 | 38.42 | 37.70 | 38.26 | 38.26 | 585,800 |
| Jul 19, 2024 | 38.01 | 38.25 | 37.59 | 37.89 | 37.89 | 145,800 |
| Jul 18, 2024 | 37.61 | 38.86 | 37.61 | 37.98 | 37.98 | 217,100 |
| Jul 17, 2024 | 38.01 | 38.53 | 37.85 | 37.92 | 37.92 | 245,100 |
| Jul 16, 2024 | 37.85 | 38.47 | 37.76 | 38.26 | 38.26 | 247,600 |
| Jul 15, 2024 | 37.44 | 38.04 | 36.94 | 37.77 | 37.77 | 316,000 |
| Jul 12, 2024 | 36.90 | 37.28 | 36.61 | 37.21 | 37.21 | 356,300 |
| Jul 11, 2024 | 35.57 | 36.76 | 35.17 | 36.57 | 36.57 | 286,900 |
| Jul 10, 2024 | 34.17 | 34.96 | 33.90 | 34.80 | 34.80 | 318,900 |
| Jul 09, 2024 | 34.19 | 34.48 | 34.00 | 34.07 | 34.07 | 224,900 |
| Jul 08, 2024 | 34.58 | 34.74 | 34.07 | 34.29 | 34.29 | 248,400 |
| Jul 05, 2024 | 34.30 | 34.67 | 34.21 | 34.44 | 34.44 | 133,900 |
| Jul 03, 2024 | 34.32 | 34.60 | 34.10 | 34.38 | 34.38 | 72,800 |
| Jul 02, 2024 | 33.85 | 34.50 | 33.85 | 34.31 | 34.31 | 142,600 |
| Jul 01, 2024 | 34.24 | 34.27 | 33.46 | 33.88 | 33.88 | 273,800 |
| Jun 28, 2024 | 34.48 | 34.74 | 34.00 | 34.23 | 34.23 | 1,401,100 |
| Jun 27, 2024 | 34.27 | 34.52 | 33.94 | 34.40 | 34.40 | 146,300 |
| Jun 26, 2024 | 33.10 | 34.07 | 33.03 | 34.07 | 34.07 | 335,100 |
| Jun 25, 2024 | 33.40 | 33.52 | 32.81 | 33.39 | 33.39 | 252,900 |
| Jun 24, 2024 | 33.69 | 33.85 | 33.16 | 33.35 | 33.35 | 288,500 |
| Jun 21, 2024 | 33.53 | 33.85 | 33.38 | 33.63 | 33.63 | 479,800 |
| Jun 20, 2024 | 33.01 | 33.59 | 32.74 | 33.53 | 33.53 | 408,200 |
| Jun 18, 2024 | 33.50 | 33.67 | 33.05 | 33.11 | 33.11 | 490,100 |
| Jun 17, 2024 | 32.97 | 33.38 | 32.71 | 33.35 | 33.35 | 890,800 |
| Jun 14, 2024 | 33.22 | 33.45 | 32.67 | 33.11 | 33.11 | 273,000 |
| Jun 13, 2024 | 34.45 | 34.80 | 33.39 | 33.40 | 33.40 | 544,600 |
| Jun 12, 2024 | 35.04 | 35.59 | 34.51 | 34.53 | 34.53 | 275,900 |
| Jun 11, 2024 | 34.62 | 34.99 | 34.39 | 34.46 | 34.46 | 226,300 |
| Jun 10, 2024 | 34.12 | 35.10 | 33.81 | 34.76 | 34.76 | 385,100 |
| Jun 07, 2024 | 34.85 | 35.09 | 34.21 | 34.23 | 34.23 | 358,200 |
| Jun 06, 2024 | 34.69 | 35.22 | 34.63 | 34.76 | 34.76 | 231,200 |
| Jun 05, 2024 | 34.95 | 34.99 | 34.17 | 34.81 | 34.81 | 381,900 |
| Jun 04, 2024 | 34.97 | 35.16 | 34.47 | 34.66 | 34.66 | 266,800 |
| Jun 03, 2024 | 35.63 | 35.67 | 34.80 | 35.17 | 35.17 | 220,900 |
| May 31, 2024 | 35.24 | 35.57 | 34.88 | 35.54 | 35.54 | 203,800 |
| May 30, 2024 | 35.16 | 35.16 | 34.74 | 35.09 | 35.09 | 371,000 |
| May 29, 2024 | 34.87 | 35.56 | 34.87 | 35.05 | 35.05 | 220,700 |
| May 28, 2024 | 35.67 | 36.22 | 35.12 | 35.26 | 35.26 | 339,200 |
| May 24, 2024 | 35.75 | 35.97 | 35.42 | 35.53 | 35.53 | 300,900 |
| May 23, 2024 | 36.87 | 36.88 | 35.51 | 35.64 | 35.64 | 204,500 |
| May 22, 2024 | 37.35 | 37.65 | 36.81 | 36.85 | 36.85 | 146,600 |
| May 21, 2024 | 37.22 | 37.75 | 37.12 | 37.47 | 37.47 | 289,100 |
| May 20, 2024 | 37.01 | 37.40 | 36.74 | 37.34 | 37.34 | 255,200 |
| May 17, 2024 | 37.20 | 37.80 | 37.02 | 37.08 | 37.08 | 332,600 |
| May 16, 2024 | 36.64 | 37.06 | 36.48 | 37.05 | 37.05 | 304,700 |
| May 15, 2024 | 36.64 | 37.04 | 36.54 | 36.79 | 36.79 | 266,700 |
| May 14, 2024 | 36.81 | 36.81 | 36.32 | 36.57 | 36.57 | 282,500 |
| May 13, 2024 | 37.56 | 37.56 | 36.31 | 36.43 | 36.43 | 343,800 |
| May 10, 2024 | 37.03 | 37.63 | 36.59 | 37.21 | 37.21 | 823,700 |
| May 09, 2024 | 36.55 | 38.50 | 34.11 | 36.89 | 36.89 | 1,065,000 |
| May 08, 2024 | 39.77 | 39.93 | 39.06 | 39.88 | 39.88 | 584,600 |
| May 07, 2024 | 39.26 | 40.13 | 39.01 | 39.94 | 39.94 | 596,800 |
| May 06, 2024 | 40.54 | 40.67 | 39.26 | 39.26 | 39.26 | 472,600 |
| May 03, 2024 | 40.00 | 41.58 | 39.93 | 40.30 | 40.30 | 1,006,600 |
| May 02, 2024 | 39.84 | 40.10 | 39.42 | 39.48 | 39.48 | 407,400 |
| May 01, 2024 | 39.40 | 40.04 | 39.05 | 39.56 | 39.56 | 591,300 |
| Apr 30, 2024 | 39.94 | 40.13 | 39.10 | 39.15 | 39.15 | 461,900 |
| Apr 29, 2024 | 39.52 | 40.16 | 39.21 | 40.10 | 40.10 | 210,300 |
| Apr 26, 2024 | 39.42 | 39.72 | 39.24 | 39.42 | 39.42 | 324,200 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.