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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.18	63.71	63.71	64.16	62.08	324,679
February 19, 2026	63.97	63.15	63.15	64.22	62.17	229,800
February 18, 2026	63.5	64.34	64.34	65.26	63.5	272,847
February 17, 2026	62.49	63.05	63.05	63.53	62.13	227,755
February 13, 2026	60.65	62.51	62.51	62.99	60.03	340,500
February 12, 2026	59.81	60.15	60.15	61.05	58.34	811,900
February 11, 2026	61.15	59.16	59.16	61.43	58.43	333,306
February 10, 2026	60.85	60.4	60.4	62.05	60.1	397,715
February 09, 2026	60.75	60.7	60.7	61.47	60.44	388,124
February 06, 2026	59.88	60.85	60.85	60.91	58.95	226,328
February 05, 2026	59.01	59.35	59.35	60.1	58.17	411,900
February 04, 2026	60.15	59.81	59.81	61.35	57.75	583,133
February 03, 2026	62.25	60.34	60.34	63	59	506,600
February 02, 2026	61.6	61.94	61.94	63.1	61.42	395,464
January 30, 2026	61.84	61.87	61.87	62.76	60.85	402,928
January 29, 2026	60.82	62.11	62.11	62.23	60.24	413,414
January 28, 2026	60.42	60.16	60.16	60.68	59.69	268,700
January 27, 2026	60.03	60.73	60.73	61.15	59.21	304,948
January 26, 2026	61.32	59.65	59.65	61.5	59.54	268,428
January 23, 2026	60.54	61.24	61.24	61.88	60.05	256,000
January 22, 2026	60.66	60.54	60.54	61.33	60.13	308,100
January 21, 2026	58.69	59.34	59.34	59.4	57.7	207,174
January 20, 2026	59.01	58.65	58.65	59.85	58	469,426
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

Madison Square Garden Entertainment Corp. (MSGE) NYSE