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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	38.1	39.16	39.16	39.17	37.94	281,003
July 09, 2025	38.39	38.2	38.2	38.43	37.74	463,100
July 08, 2025	38.56	37.95	37.95	38.78	37.44	417,226
July 07, 2025	39.77	38.62	38.62	40.09	38.44	252,100
July 03, 2025	39.95	40.01	40.01	40.73	39.88	141,011
July 02, 2025	39.38	39.67	39.67	39.85	39.34	202,747
July 01, 2025	39.63	39.38	39.38	40.26	39.27	313,000
June 30, 2025	40.72	39.97	39.97	40.83	39.65	327,900
June 27, 2025	40.47	40.5	40.5	40.66	39.97	1.4M
June 26, 2025	40.12	40.23	40.23	40.23	39.63	514,900
June 25, 2025	40.98	39.85	39.85	41.05	39.72	456,200
June 24, 2025	40.85	40.98	40.98	41.23	40.06	372,745
June 23, 2025	38.67	40.92	40.92	41.24	38.45	720,983
June 20, 2025	37.79	38.44	38.44	38.56	37.57	459,706
June 18, 2025	37.07	37.39	37.39	37.89	36.94	307,900
June 17, 2025	36.96	37.04	37.04	37.6	36.77	415,726
June 16, 2025	36.6	36.83	36.83	37.31	36.47	181,400
June 13, 2025	36.28	36.39	36.39	36.68	36.11	238,400
June 12, 2025	37.11	36.83	36.83	37.16	36.63	256,924
June 11, 2025	37.84	37.13	37.13	37.98	37.04	255,945
June 10, 2025	38.33	37.7	37.7	38.52	37.65	323,517
June 09, 2025	37.8	38.12	38.12	38.16	37.51	206,244
June 06, 2025	38.58	37.77	37.77	38.62	37.71	277,900
June 05, 2025	37.51	37.9	37.9	38	37.25	236,000
June 04, 2025	36.96	37.28	37.28	37.56	36.83	219,300
June 03, 2025	37.19	37.14	37.14	37.94	36.95	333,000
June 02, 2025	37	37.22	37.22	37.3	36.5	331,700
May 30, 2025	36.63	37.11	37.11	37.28	36.49	274,800
May 29, 2025	36.93	36.8	36.8	36.95	36.43	157,200

Madison Square Garden Entertainment Corp. (MSGE) NYSE