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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	44.43	45.6	45.6	45.95	44.31	226,537
October 20, 2025	44.45	44.5	44.5	45.01	44.07	330,200
October 17, 2025	43.51	43.9	43.9	44.32	43.51	270,600
October 16, 2025	44.67	43.65	43.65	44.91	43.35	348,628
October 15, 2025	44.24	44.99	44.99	45.9	44.11	381,000
October 14, 2025	43.1	44.1	44.1	44.4	42.6	476,208
October 13, 2025	42.5	43.39	43.39	43.43	42.19	655,400
October 10, 2025	41.91	41.77	41.77	42.65	41.69	283,819
October 09, 2025	42.65	41.88	41.88	43.01	41.65	260,910
October 08, 2025	44.26	42.67	42.67	44.26	42.62	419,500
October 07, 2025	45.7	43.51	43.51	45.71	43.37	505,529
October 06, 2025	45.76	45.63	45.63	45.88	44.75	247,200
October 03, 2025	46.77	45.58	45.58	47.2	45.31	297,042
October 02, 2025	46.68	46.65	46.65	47.8	45.63	450,400

Madison Square Garden Entertainment Corp. (MSGE) NYSE