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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Madison Square Garden Entertainment Corp. (MSGE) NYSE