Madison Square Garden Entertainment Corp. (MSGE)
NYSE: MSGE · Real-Time Price · USD
51.79
+0.27 (0.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
MSGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.60 | 52.25 | 51.04 | 51.79 | 51.79 | 0.52% | 318,368 |
| Dec 4, 2025 | 50.00 | 51.53 | 50.00 | 51.52 | 51.52 | 2.71% | 296,567 |
| Dec 3, 2025 | 49.64 | 50.62 | 48.66 | 50.16 | 50.16 | 1.13% | 227,630 |
| Dec 2, 2025 | 50.73 | 51.22 | 48.98 | 49.60 | 49.60 | -2.23% | 473,906 |
| Dec 1, 2025 | 49.06 | 51.20 | 49.01 | 50.73 | 50.73 | 2.55% | 451,677 |
| Nov 28, 2025 | 48.85 | 49.51 | 48.36 | 49.47 | 49.47 | 1.04% | 135,471 |
| Nov 26, 2025 | 48.77 | 49.31 | 48.33 | 48.96 | 48.96 | 0.02% | 221,889 |
| Nov 25, 2025 | 47.80 | 49.41 | 46.91 | 48.95 | 48.95 | 3.69% | 506,633 |
| Nov 24, 2025 | 47.73 | 47.98 | 47.10 | 47.21 | 47.21 | -1.23% | 353,192 |
| Nov 21, 2025 | 47.40 | 47.98 | 47.14 | 47.80 | 47.80 | 1.31% | 358,291 |
| Nov 20, 2025 | 48.65 | 49.12 | 47.05 | 47.18 | 47.18 | -1.61% | 208,691 |
| Nov 19, 2025 | 47.80 | 48.51 | 47.25 | 47.95 | 47.95 | 0.97% | 321,621 |
| Nov 18, 2025 | 44.93 | 47.67 | 44.29 | 47.49 | 47.49 | 5.16% | 414,429 |
| Nov 17, 2025 | 45.95 | 46.10 | 45.16 | 45.16 | 45.16 | -1.83% | 355,145 |
| Nov 14, 2025 | 47.17 | 47.27 | 45.89 | 46.00 | 46.00 | -1.94% | 313,440 |
| Nov 13, 2025 | 48.27 | 48.43 | 46.66 | 46.91 | 46.91 | -3.42% | 295,110 |
| Nov 12, 2025 | 49.42 | 49.42 | 48.00 | 48.57 | 48.57 | -1.50% | 325,336 |
| Nov 11, 2025 | 49.49 | 49.76 | 48.36 | 49.31 | 49.31 | 0.08% | 511,230 |
| Nov 10, 2025 | 47.06 | 49.35 | 47.06 | 49.27 | 49.27 | 5.93% | 494,683 |
| Nov 7, 2025 | 44.98 | 47.17 | 44.35 | 46.51 | 46.51 | 5.06% | 497,458 |
| Nov 6, 2025 | 44.22 | 47.20 | 43.33 | 44.27 | 44.27 | -0.61% | 292,356 |
| Nov 5, 2025 | 44.05 | 45.10 | 43.74 | 44.54 | 44.54 | 1.60% | 703,047 |
| Nov 4, 2025 | 43.33 | 44.28 | 43.33 | 43.84 | 43.84 | -0.86% | 374,936 |
| Nov 3, 2025 | 44.45 | 44.71 | 43.33 | 44.22 | 44.22 | 0.14% | 237,320 |
| Oct 31, 2025 | 43.88 | 44.59 | 43.69 | 44.16 | 44.16 | 0.20% | 242,787 |
| Oct 30, 2025 | 43.99 | 44.89 | 43.80 | 44.07 | 44.07 | -0.52% | 181,264 |
| Oct 29, 2025 | 44.57 | 45.40 | 43.75 | 44.30 | 44.30 | -1.49% | 235,115 |
| Oct 28, 2025 | 45.18 | 45.38 | 44.68 | 44.97 | 44.97 | -0.49% | 138,447 |
| Oct 27, 2025 | 45.61 | 46.09 | 45.01 | 45.19 | 45.19 | -1.22% | 185,078 |
| Oct 24, 2025 | 45.95 | 46.23 | 45.55 | 45.75 | 45.75 | 0.26% | 163,954 |
| Oct 23, 2025 | 46.27 | 46.53 | 44.98 | 45.63 | 45.63 | -1.19% | 224,244 |
| Oct 22, 2025 | 45.81 | 46.24 | 45.23 | 46.18 | 46.18 | 1.27% | 354,776 |
| Oct 21, 2025 | 44.43 | 45.95 | 44.31 | 45.60 | 45.60 | 2.47% | 226,537 |
| Oct 20, 2025 | 44.45 | 45.01 | 44.07 | 44.50 | 44.50 | 1.37% | 330,188 |
| Oct 17, 2025 | 43.51 | 44.32 | 43.51 | 43.90 | 43.90 | 0.57% | 270,584 |
| Oct 16, 2025 | 44.67 | 44.91 | 43.35 | 43.65 | 43.65 | -2.98% | 348,628 |
| Oct 15, 2025 | 44.24 | 45.90 | 44.11 | 44.99 | 44.99 | 2.02% | 380,966 |
| Oct 14, 2025 | 43.10 | 44.40 | 42.60 | 44.10 | 44.10 | 1.64% | 476,208 |
| Oct 13, 2025 | 42.50 | 43.43 | 42.19 | 43.39 | 43.39 | 3.88% | 655,397 |
| Oct 10, 2025 | 41.91 | 42.65 | 41.69 | 41.77 | 41.77 | -0.26% | 283,819 |
| Oct 9, 2025 | 42.65 | 43.01 | 41.65 | 41.88 | 41.88 | -1.85% | 260,910 |
| Oct 8, 2025 | 44.26 | 44.26 | 42.62 | 42.67 | 42.67 | -1.93% | 419,475 |
| Oct 7, 2025 | 45.70 | 45.71 | 43.37 | 43.51 | 43.51 | -4.65% | 505,529 |
| Oct 6, 2025 | 45.76 | 45.88 | 44.75 | 45.63 | 45.63 | 0.11% | 247,160 |
| Oct 3, 2025 | 46.77 | 47.20 | 45.31 | 45.58 | 45.58 | -2.29% | 297,042 |
| Oct 2, 2025 | 46.68 | 47.80 | 45.63 | 46.65 | 46.65 | -2.02% | 450,363 |
| Oct 1, 2025 | 45.92 | 48.09 | 45.50 | 47.61 | 47.61 | 5.24% | 754,507 |
| Sep 30, 2025 | 45.25 | 45.40 | 44.78 | 45.24 | 45.24 | 0.09% | 251,448 |
| Sep 29, 2025 | 45.46 | 45.47 | 44.48 | 45.20 | 45.20 | -0.20% | 249,454 |
| Sep 26, 2025 | 44.81 | 45.69 | 44.54 | 45.29 | 45.29 | 1.09% | 324,021 |
| Sep 25, 2025 | 45.27 | 45.33 | 44.73 | 44.80 | 44.80 | -0.80% | 341,034 |
| Sep 24, 2025 | 46.07 | 46.50 | 45.15 | 45.16 | 45.16 | -1.91% | 352,696 |
| Sep 23, 2025 | 45.75 | 46.74 | 45.69 | 46.04 | 46.04 | 0.68% | 330,637 |
| Sep 22, 2025 | 45.06 | 45.84 | 44.75 | 45.73 | 45.73 | 1.28% | 320,752 |
| Sep 19, 2025 | 45.97 | 45.97 | 44.95 | 45.15 | 45.15 | -1.68% | 481,273 |
| Sep 18, 2025 | 45.02 | 46.18 | 44.98 | 45.92 | 45.92 | 2.25% | 454,220 |
| Sep 17, 2025 | 44.52 | 45.57 | 44.42 | 44.91 | 44.91 | 0.70% | 347,768 |
| Sep 16, 2025 | 43.62 | 44.90 | 43.06 | 44.60 | 44.60 | 1.50% | 431,584 |
| Sep 15, 2025 | 44.28 | 44.51 | 43.78 | 43.94 | 43.94 | -0.75% | 361,834 |
| Sep 12, 2025 | 43.65 | 44.39 | 43.33 | 44.27 | 44.27 | 2.24% | 649,403 |
| Sep 11, 2025 | 42.67 | 43.70 | 42.60 | 43.30 | 43.30 | 1.29% | 441,012 |
| Sep 10, 2025 | 41.36 | 42.76 | 41.02 | 42.75 | 42.75 | 3.16% | 367,402 |
| Sep 9, 2025 | 42.05 | 42.45 | 41.36 | 41.44 | 41.44 | -1.52% | 342,160 |
| Sep 8, 2025 | 40.94 | 42.16 | 40.85 | 42.08 | 42.08 | 2.99% | 437,166 |
| Sep 5, 2025 | 40.64 | 41.23 | 40.30 | 40.86 | 40.86 | 0.96% | 224,848 |
| Sep 4, 2025 | 40.47 | 40.84 | 40.29 | 40.47 | 40.47 | 0.12% | 349,658 |
| Sep 3, 2025 | 40.23 | 40.75 | 40.11 | 40.42 | 40.42 | 0.05% | 548,550 |
| Sep 2, 2025 | 40.19 | 40.71 | 39.85 | 40.40 | 40.40 | -0.76% | 316,148 |
| Aug 29, 2025 | 40.83 | 40.83 | 40.20 | 40.71 | 40.71 | -0.46% | 375,045 |
| Aug 28, 2025 | 39.54 | 40.92 | 39.30 | 40.90 | 40.90 | 3.78% | 335,838 |
| Aug 27, 2025 | 39.75 | 39.92 | 38.97 | 39.41 | 39.41 | -1.20% | 387,178 |
| Aug 26, 2025 | 39.29 | 39.91 | 39.04 | 39.89 | 39.89 | 1.60% | 309,940 |
| Aug 25, 2025 | 39.42 | 39.48 | 38.79 | 39.26 | 39.26 | -0.18% | 554,239 |
| Aug 22, 2025 | 37.91 | 39.36 | 37.86 | 39.33 | 39.33 | 4.43% | 314,202 |
| Aug 21, 2025 | 37.21 | 37.98 | 37.21 | 37.66 | 37.66 | 0.27% | 366,440 |
| Aug 20, 2025 | 37.45 | 37.70 | 36.67 | 37.56 | 37.56 | -0.05% | 316,406 |
| Aug 19, 2025 | 36.88 | 37.73 | 36.72 | 37.58 | 37.58 | 2.37% | 226,858 |
| Aug 18, 2025 | 36.92 | 37.14 | 36.37 | 36.71 | 36.71 | -0.33% | 270,127 |
| Aug 15, 2025 | 36.25 | 37.04 | 36.05 | 36.83 | 36.83 | 1.38% | 485,621 |
| Aug 14, 2025 | 36.72 | 36.77 | 35.56 | 36.33 | 36.33 | -1.25% | 555,428 |
| Aug 13, 2025 | 38.88 | 39.41 | 35.31 | 36.79 | 36.79 | -8.53% | 1,016,026 |
| Aug 12, 2025 | 39.33 | 40.50 | 38.81 | 40.22 | 40.22 | 3.31% | 290,875 |
| Aug 11, 2025 | 38.23 | 39.02 | 38.15 | 38.93 | 38.93 | 2.39% | 292,379 |
| Aug 8, 2025 | 38.18 | 38.42 | 37.78 | 38.02 | 38.02 | -0.08% | 181,243 |
| Aug 7, 2025 | 38.38 | 38.58 | 37.19 | 38.05 | 38.05 | -0.26% | 212,921 |
| Aug 6, 2025 | 38.25 | 38.32 | 37.61 | 38.15 | 38.15 | 0.58% | 175,389 |
| Aug 5, 2025 | 38.49 | 38.49 | 37.53 | 37.93 | 37.93 | -0.81% | 169,625 |
| Aug 4, 2025 | 37.12 | 38.37 | 37.12 | 38.24 | 38.24 | 3.69% | 280,707 |
| Aug 1, 2025 | 37.16 | 37.38 | 36.50 | 36.88 | 36.88 | -2.41% | 289,531 |
| Jul 31, 2025 | 37.84 | 38.60 | 37.73 | 37.79 | 37.79 | -0.76% | 235,803 |
| Jul 30, 2025 | 38.79 | 39.08 | 37.78 | 38.08 | 38.08 | -1.60% | 403,371 |
| Jul 29, 2025 | 40.16 | 40.16 | 38.56 | 38.70 | 38.70 | -2.59% | 247,303 |
| Jul 28, 2025 | 39.79 | 39.84 | 39.07 | 39.73 | 39.73 | -0.15% | 377,733 |
| Jul 25, 2025 | 39.66 | 39.85 | 39.11 | 39.79 | 39.79 | 0.43% | 393,720 |
| Jul 24, 2025 | 40.66 | 40.81 | 39.45 | 39.62 | 39.62 | -3.03% | 223,132 |
| Jul 23, 2025 | 40.66 | 40.90 | 40.38 | 40.86 | 40.86 | 0.25% | 184,539 |
| Jul 22, 2025 | 40.36 | 40.81 | 40.17 | 40.76 | 40.76 | 1.49% | 184,087 |
| Jul 21, 2025 | 40.12 | 40.70 | 40.10 | 40.16 | 40.16 | -0.27% | 188,146 |
| Jul 18, 2025 | 40.70 | 41.02 | 40.17 | 40.27 | 40.27 | -1.25% | 285,031 |
| Jul 17, 2025 | 40.40 | 40.97 | 40.40 | 40.78 | 40.78 | 0.64% | 377,084 |