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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	45.92	47.61	47.61	48.09	45.5	754,507
September 30, 2025	45.25	45.24	45.24	45.4	44.78	251,448
September 29, 2025	45.46	45.2	45.2	45.47	44.48	249,500
September 26, 2025	44.81	45.29	45.29	45.69	44.54	324,021
September 25, 2025	45.27	44.8	44.8	45.33	44.73	341,034
September 24, 2025	46.07	45.16	45.16	46.5	45.15	352,700
September 23, 2025	45.75	46.04	46.04	46.74	45.69	330,637
September 22, 2025	45.06	45.73	45.73	45.84	44.75	320,800
September 19, 2025	45.97	45.15	45.15	45.97	44.94	481,300
September 18, 2025	45.02	45.92	45.92	46.18	44.97	454,220
September 17, 2025	44.52	44.91	44.91	45.57	44.42	347,800
September 16, 2025	43.62	44.6	44.6	44.9	43.06	431,600
September 15, 2025	44.28	43.94	43.94	44.51	43.78	361,834
September 12, 2025	43.65	44.27	44.27	44.39	43.33	649,403
September 11, 2025	42.67	43.3	43.3	43.7	42.6	441,012
September 10, 2025	41.36	42.75	42.75	42.76	41.02	367,402
September 09, 2025	42.05	41.44	41.44	42.45	41.36	342,200
September 08, 2025	40.94	42.08	42.08	42.16	40.85	437,200
September 05, 2025	40.64	40.86	40.86	41.23	40.3	224,848
September 04, 2025	40.47	40.47	40.47	40.84	40.29	349,700
September 03, 2025	40.23	40.42	40.42	40.75	40.11	548,550
September 02, 2025	40.19	40.4	40.4	40.71	39.85	316,148
August 29, 2025	40.83	40.71	40.71	40.83	40.2	375,045
August 28, 2025	39.54	40.9	40.9	40.92	39.3	335,838
August 27, 2025	39.75	39.41	39.41	39.92	38.97	387,200
August 26, 2025	39.29	39.89	39.89	39.91	39.04	309,940
August 25, 2025	39.42	39.26	39.26	39.48	38.79	554,239
August 22, 2025	37.91	39.33	39.33	39.36	37.86	314,202
August 21, 2025	37.21	37.66	37.66	37.98	37.21	366,440
August 20, 2025	37.45	37.56	37.56	37.7	36.67	316,406
August 19, 2025	36.88	37.58	37.58	37.73	36.72	226,900
August 18, 2025	36.92	36.71	36.71	37.14	36.37	270,127
August 15, 2025	36.25	36.83	36.83	37.04	36.05	485,621
August 14, 2025	36.72	36.33	36.33	36.77	35.56	555,428
August 13, 2025	38.88	36.79	36.79	39.41	35.31	1.02M
August 12, 2025	39.33	40.22	40.22	40.5	38.81	290,875
August 11, 2025	38.23	38.93	38.93	39.02	38.15	292,400
August 08, 2025	38.18	38.02	38.02	38.42	37.78	181,243
August 07, 2025	38.38	38.05	38.05	38.58	37.19	212,921
August 06, 2025	38.25	38.15	38.15	38.32	37.61	175,400
August 05, 2025	38.49	37.93	37.93	38.49	37.53	169,625
August 04, 2025	37.12	38.24	38.24	38.37	37.12	280,707
August 01, 2025	37.16	36.88	36.88	37.38	36.49	289,531
July 31, 2025	37.84	37.79	37.79	38.6	37.73	235,803
July 30, 2025	38.79	38.08	38.08	39.08	37.78	403,400
July 29, 2025	40.16	38.7	38.7	40.16	38.56	247,303
July 28, 2025	39.79	39.73	39.73	39.84	39.07	377,733
July 25, 2025	39.66	39.79	39.79	39.85	39.11	393,720
July 24, 2025	40.66	39.62	39.62	40.81	39.45	223,132
July 23, 2025	40.66	40.86	40.86	40.9	40.38	184,539
July 22, 2025	40.36	40.76	40.76	40.81	40.17	184,100
July 21, 2025	40.12	40.16	40.16	40.7	40.1	188,146
July 18, 2025	40.7	40.27	40.27	41.02	40.17	285,031
July 17, 2025	40.4	40.78	40.78	40.97	40.4	377,100
July 16, 2025	39.63	40.52	40.52	40.55	39.42	221,900
July 15, 2025	40.38	39.6	39.6	40.55	39.56	237,000
July 14, 2025	39.59	40.48	40.48	40.49	39.59	272,005
July 11, 2025	39.11	39.48	39.48	39.55	38.79	240,573

Madison Square Garden Entertainment Corp. (MSGE) NYSE