Madison Square Garden Entertainment Corp. - MSGE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	59.24	59.48	59.48	59.69	59.06	428,946
January 15, 2026	61.2	59.42	59.42	61.64	58.79	525,134
January 14, 2026	58.84	60.66	60.66	60.81	58.84	379,100
January 13, 2026	57.15	59.35	59.35	59.86	57.15	384,523
January 12, 2026	54.9	57.14	57.14	57.36	54.75	314,832
January 09, 2026	55.16	55.01	55.01	56.16	54.68	181,000
January 08, 2026	53.44	54.91	54.91	55.01	53.44	273,505
January 07, 2026	53.79	53.9	53.9	53.93	52.63	228,042
January 06, 2026	53.88	53.96	53.96	54.51	53.17	237,631
January 05, 2026	54.5	54.31	54.31	55.25	53.13	297,800
January 02, 2026	53.9	54.34	54.34	54.36	52.55	263,100
December 31, 2025	54.02	53.89	53.89	54.3	53.21	331,600
December 30, 2025	53.55	53.77	53.77	53.94	53.23	170,615
December 29, 2025	53.93	53.7	53.7	54	53.36	144,600
December 26, 2025	54.24	54.01	54.01	54.37	53.56	182,617
December 24, 2025	53.74	54.48	54.48	54.7	53.47	91,000
December 23, 2025	53.12	53.77	53.77	54.12	52.84	380,800
December 22, 2025	52.93	53.13	53.13	53.91	52.79	236,718
December 19, 2025	51.93	52.62	52.62	52.66	51.93	461,300
December 18, 2025	52.08	51.91	51.91	52.93	51.66	282,500
December 17, 2025	52.13	51.56	51.56	53.19	51.36	226,300
December 16, 2025	53.22	52.28	52.28	53.22	51.58	442,500
December 15, 2025	53.97	52.71	52.71	54.52	52.56	430,638
December 12, 2025	54.84	54.72	54.72	55.24	54.35	328,483
December 11, 2025	54.18	54.7	54.7	55.75	53.99	493,800
December 10, 2025	52.54	53.3	53.3	53.55	52.54	307,732
December 09, 2025	52.27	52.97	52.97	53.62	52.27	265,043
December 08, 2025	52.36	52.27	52.27	52.55	51.6	313,644
December 05, 2025	51.6	51.79	51.79	52.25	51.04	318,400
December 04, 2025	50	51.52	51.51	51.52	50	225,941
December 03, 2025	49.64	50.16	50.16	50.62	48.66	228,126
December 02, 2025	50.73	49.6	49.6	51.22	48.98	473,906
December 01, 2025	49.06	50.73	50.73	51.2	49.01	452,200
November 28, 2025	48.85	49.47	49.47	49.51	48.36	135,500
November 26, 2025	48.77	48.96	48.96	49.31	48.33	221,900
November 25, 2025	47.8	48.95	48.95	49.41	46.91	506,633
November 24, 2025	47.73	47.21	47.21	47.98	47.1	353,200
November 21, 2025	47.4	47.8	47.8	47.98	47.14	358,300
November 20, 2025	48.65	47.18	47.18	49.12	47.05	208,700
November 19, 2025	47.8	47.95	47.95	48.51	47.25	321,620
November 18, 2025	44.93	47.49	47.49	47.67	44.29	414,429
November 17, 2025	45.95	45.16	45.16	46.1	45.16	355,145
November 14, 2025	47.17	46	46	47.27	45.89	313,440
November 13, 2025	48.27	46.91	46.91	48.43	46.66	295,110
November 12, 2025	49.42	48.57	48.57	49.42	48	325,336
November 11, 2025	49.49	49.31	49.31	49.76	48.36	511,230
November 10, 2025	47.06	49.27	49.27	49.35	47.06	494,700
November 07, 2025	44.98	46.51	46.51	47.17	44.35	497,500
November 06, 2025	44.22	44.27	44.27	47.2	43.33	292,400
November 05, 2025	44.05	44.54	44.54	45.1	43.74	703,047
November 04, 2025	43.33	43.84	43.84	44.28	43.33	374,936
November 03, 2025	44.45	44.22	44.22	44.71	43.33	237,320
October 31, 2025	43.88	44.16	44.16	44.59	43.69	242,800
October 30, 2025	43.99	44.07	44.07	44.89	43.8	181,300
October 29, 2025	44.57	44.3	44.3	45.4	43.75	235,042
October 28, 2025	45.18	44.97	44.97	45.38	44.68	138,447
October 27, 2025	45.61	45.19	45.19	46.09	45.01	185,100
October 24, 2025	45.95	45.75	45.75	46.23	45.55	164,000
October 23, 2025	46.27	45.63	45.63	46.53	44.98	224,244
October 22, 2025	45.81	46.18	46.18	46.24	45.23	354,776

Madison Square Garden Entertainment Corp. (MSGE) NYSE